B3 SA Brasil Bolsa Balcao (PK)【BOLSY】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.1699	-11.769736114	9.9399	10.01	8.74	111330	9.33336419	DR
4	-2.31	-20.8483754513	11.08	11.08	8.74	170981	9.82406386	DR
12	-1.1899	-11.9469070975	9.9599	12.11	8.74	231190	10.66671967	DR
26	0.85	10.7323232323	7.92	12.11	7.08	233261	9.71894959	DR
52	1.49	20.467032967	7.28	12.11	6.62	174376	8.95873315	DR
156	1.064	13.8074227874	7.706	12.11	4.4258	150558	7.51478993	DR
260	4.37	99.3181818182	4.4	12.11	4.4	137631	7.51508242	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780694940	9.01	-0.16	-1.74	9.39	9.39	8.91	123478
1780608540	9.17	-0.02	-0.26	9.26	9.52	8.99	92102
1780522140	9.1936	-0.57	-5.80	9.56	9.8	9.16	152985
1780435740	9.76	0.04	0.41	9.93	10.01	9.7	90899
1780349340	9.72	-0.22	-2.21	9.9399	9.9399	9.53	97186
1780090080	9.94	0.33	3.43	9.84	9.94	9.6274	128200
1780003320	9.61	-0.17	-1.74	9.6	9.93	9.58	255998
1779917340	9.78	-0.28	-2.78	10.1	10.16	9.7318	414432
1779830940	10.06	0.06	0.60	10.12	10.2305	10	105846
1779484920	10	-0.28	-2.72	10.14	10.19	9.88	131717
1779398880	10.28	0.03	0.29	9.67	10.28	9.67	97671
1779312300	10.25	0.75	7.89	9.58	10.27	9.58	219552
1779225660	9.5	-0.53	-5.28	9.47	9.8699999	9.4	350195
1779139740	10.0292	0.18	1.82	10.06	10.06	9.86	96251
1778880000	9.85	-0.22	-2.18	9.85	9.94	9.75	144469
1778793900	10.07	0.39	4.03	10.055	10.21	9.75	209479
1778707380	9.68	-0.95	-8.94	10.6	10.6	9.68	266676
1778621340	10.63	-0.02	-0.19	10.66	10.81	10.56	110159
1778534940	10.65	-0.46	-4.14	11.08	11.08	10.65	161351
1778275200	11.11	0.08	0.73	11.1	11.15	10.918	79098
1778188800	11.03	-0.13	-1.12	11.202	11.25	10.79	130777
1778102520	11.155	0.17	1.59	11.18	11.27	11.075	154105
1778016000	10.98	0.17	1.57	10.85	10.98	10.77	154327
1777930140	10.81	-0.14	-1.28	10.87	11.01	10.725	77182
1777671000	10.95	0	0.00	10.8	10.99	10.725	26853
1777584540	10.95	0.12	1.11	10.97	11.04	10.835	40144
1777498140	10.83	-0.46	-4.07	10.95	11.29	10.65	289833
1777411800	11.29	-0.06	-0.53	11	11.33	10.87	125001
1777325400	11.35	0.01	0.09	11.48	11.48	11.25	81409
1777065780	11.34	-0.03	-0.26	11.3	11.4	11.16	49947
1776979740	11.37	0.12	1.07	11.55	11.6	11.19	33639
1776893280	11.25	-0.23	-2.00	11.49	11.525	11.24	202704
1776806940	11.48	-0.22	-1.88	11.99	12	11.415	85772
1776720540	11.7	-0.11	-0.93	11.84	11.84	11.51	101052
1776460800	11.81	0	0.00	12.02	12.03	11.64	77362
1776374940	11.81	0.09	0.77	12.11	12.11	11.65	139163
1776288360	11.72	-0.19	-1.60	11.91	12.02	11.7	231867
1776202140	11.91	0.62	5.49	11.68	11.95	11.63	270339
1776115740	11.29	-0.35	-3.01	11.6	11.6	11.18	662081
1775856000	11.64	0.27	2.37	11.675	11.8	11.43	531081
1775770140	11.37	0.57	5.28	11.03	11.37	10.92	288567
1775683500	10.8	0.35	3.34	11.22	11.27	10.8	375805
1775596800	10.451	-0.71	-6.35	10.57	10.58	10.3499	853805
1775510940	11.16	0.26	2.39	11.36	11.36	10.7065	1811928
1775164920	10.9	-0.24	-2.15	10.8	11.09	10.53	333870
1775078400	11.14	0.36	3.34	10.8	11.25	10.8	1190220
1774992540	10.78	1.18	12.29	10	10.78	9.6	102706
1774906080	9.6	-0.34	-3.42	9.8416	9.93	9.6	104912
1774646940	9.94	-0.21	-2.07	9.85	10.14	9.59	356839
1774560480	10.15	0	0.00	10.28	10.47	10.11	43300
1774473900	10.15	0.32	3.26	10.36	10.47	10.14	76087
1774387560	9.83	0.05	0.51	9.8	9.85	9.612	72029
1774300800	9.78	0.63	6.89	9.25	9.91	9.25	535450
1774041960	9.15	-0.68	-6.92	9.34	9.42	8.94	84283
1773955740	9.8305	0.14	1.45	9.427	10.01	9.31	68356
1773869340	9.69	-0.42	-4.15	10.04	10.15	9.69	87749
1773782700	10.11	0.21	2.07	10.28	10.36	10.07	60014
1773696120	9.905	0.23	2.37	9.9599	9.985	9.6199999	170746
1773437340	9.676	-0.03	-0.30	9.7	10.04	9.47	47502
1773350400	9.705	-0.63	-6.05	10.14	10.3	9.705	100817
1773264540	10.33	-0.11	-1.01	10.6399	10.64	10.31	48692
1773178080	10.435	0.41	4.04	10.3	10.82	10.14	97135
1773091740	10.03	0.19	1.93	9.755	10.15	9.48	530385