Vibra Energia SA (PK)【VBREY】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	-0.7	-6.16197183099	11.36	12.23	10.49	44798	11.45521106	DR
4	-2.69	-20.1498127341	13.35	13.64	10.49	40298	11.94731828	DR
12	-1.6587	-13.4648948347	12.3187	14.44	10.49	34924	12.79380814	DR
26	1.65	18.3129855716	9.01	14.44	8.7956	33872	12.15163225	DR
52	2.605	32.3401613904	8.055	14.44	7.14	27355	10.80989578	DR
156	4.19	64.7604327666	6.47	14.44	5.8	37358	9.21008977	DR
260	4.19	64.7604327666	6.47	14.44	5.8	37358	9.21008977	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
1781818140	10.66	-0.67	-5.91	11.17	11.29	10.49	36151
1781731740	11.33	0.42	3.85	11.5	11.61	11.05	86659
1781645340	10.91	-0.27	-2.42	11.078	11.12	10.878	17856
1781558940	11.18	-1.05	-8.59	11.76	11.76	11.18	23579
1781299740	12.23	0.62	5.34	11.554	12.23	11.54	19728
1781213220	11.61	0.31	2.70	11.36	11.61	11.24	76169
1781126940	11.305	-0.12	-1.01	11.47	11.47	11.215	24988
1781040540	11.42	0.26	2.33	11.292	12.37	11.249	52224
1780954140	11.16	-0.15	-1.33	11.24	11.24	11.03	66727
1780694940	11.31	-0.49	-4.14	11.56	11.64	11.19	23400
1780608540	11.798	0.11	0.92	12.79	12.79	11.265	24954
1780522140	11.69	-0.14	-1.18	11.86	11.9	11.52	45816
1780435740	11.83	-0.07	-0.59	12.06	12.22	11.83	29648
1780349340	11.9	-0.18	-1.49	11.73	12	11.7	20178
1780090080	12.08	-0.16	-1.31	12.0275	12.08	11.79	29045
1780003320	12.24	0	0.00	12.37	12.5085	12.24	26472
1779917340	12.24	-0.85	-6.49	12.69	12.69	12.24	36585
1779830940	13.09	-0.02	-0.15	12.8	13.09	12.64	77106
1779484920	13.11	-0.53	-3.89	13.29	13.29	12.99	23168
1779398880	13.64	0.29	2.17	13.35	13.64	13.2	61358
1779312300	13.35	0.26	1.99	13.32	13.93	13.3	24491
1779225660	13.09	-0.3	-2.25	13.14	13.18	13.0088	20061
1779139740	13.391	-0.6	-4.28	13.28	13.46	13.1585	16346
1778880000	13.99	0.55	4.05	13.039	13.99	13.03	15673
1778793900	13.445	0.04	0.34	13.19	13.61	13.19	46502
1778707380	13.4	-0.48	-3.46	13.75	13.88	13.12	23451
1778621340	13.88	-0.11	-0.79	13.541	13.895	13.54	51677
1778534940	13.99	0.09	0.65	13.22	13.99	13.22	13998
1778275200	13.9	0.71	5.38	13.82	13.9	13.6725	32386
1778188800	13.19	-0.6	-4.35	13.47	13.47	13.08	29909
1778102520	13.79	0.2	1.47	13.3	13.79	13.15	34604
1778016000	13.59	0.32	2.38	13.35	13.59	13.2034	20329
1777930140	13.274	0.03	0.26	13.35	13.495	13.2	47279
1777671000	13.24	-0.25	-1.86	13.46	13.99	13.22	12826
1777584540	13.4905	0.52	3.97	13.22	13.55	13.15	25522
1777498140	12.975	-0.37	-2.74	13.1872	13.3205	12.975	16498
1777411800	13.34	-0.35	-2.56	13.174	13.34	13.1485	15139
1777325400	13.69	-0.3	-2.14	13.44	13.69	13.3	13768
1777065780	13.99	0.69	5.19	13.32	13.99	13.22	20455
1776979740	13.3	-0.15	-1.12	13.462	13.53	13.21	14446
1776893280	13.45	-0.19	-1.39	13.59	13.65	13.38	101443
1776806940	13.64	-0.04	-0.29	13.5995	13.99	13.28	17961
1776720540	13.68	0.31	2.32	13.39	13.68	13.3	21381
1776460800	13.37	-0.11	-0.82	13.43	13.43	13.22	33199
1776374940	13.48	-0.19	-1.35	13.565	13.65	13.37	33108
1776288360	13.665	-0.31	-2.22	13.52	13.7	13.37	23218
1776202140	13.975	0.32	2.34	13.48	13.975	13.3	45895
1776115740	13.655	0.15	1.15	13.4285	13.72	13.37	21831
1775856000	13.5	-0.58	-4.12	12.73	13.6	12.73	15358
1775770140	14.08	1.41	11.13	12.859	14.08	12.7	15153
1775683500	12.67	0.34	2.76	12.41	12.67	12.31	25978
1775596800	12.33	0.06	0.50	12.24	12.38	12.13	28647
1775510940	12.269	-2.14	-14.86	13.75	13.75	12.08	177539
1775164920	14.41	0.67	4.88	13.23	14.44	13.23	51905
1775078400	13.74	0.57	4.33	12.67	14.23	12.67	44253
1774992540	13.17	-0.07	-0.53	12.8835	13.24	12.865	27027
1774906080	13.24	0.97	7.86	12.4	13.24	11.984	33309
1774646940	12.275	-0.01	-0.04	12.11	12.4	11.51	27943
1774560480	12.28	0.13	1.07	12.3187	12.4	12.09	19442
1774473900	12.15	0.33	2.79	11.97	12.28	11.88	44455
1774387560	11.82	-0.22	-1.83	11.47	11.9125	11.47	40950
1774300800	12.04	-0.13	-1.07	11.45	12.04	11.43	88225