Ambev SA【ABEV3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1781904600	16.04	-0.15	-0.93	16.19	16.3	16.01	9685
1781818140	16.19	0.06	0.37	16.18	16.35	16.12	14179
1781731740	16.129999	-0.24	-1.47	16.44	16.719999	16.1	17105
1781645400	16.37	-0.07	-0.43	16.53	16.559999	16.36	13741
1781559000	16.44	-0.23	-1.38	16.68	16.83	16.44	16606
1781299800	16.67	0.05	0.30	16.62	16.77	16.45	12882
1781213400	16.62	0.46	2.85	16.29	16.62	16.19	16018
1781126940	16.16	0.04	0.25	16.18	16.27	16.12	13369
1781040600	16.12	0.05	0.31	16.2	16.34	16.079999	15872
1780954140	16.07	-0.1	-0.62	16.23	16.23	15.95	16966
1780695000	16.17	0.11	0.68	16.149999	16.26	15.93	17092
1780522200	16.059999	-0.33	-2.01	16.37	16.399999	16	18799
1780435800	16.39	0.01	0.06	16.54	16.629999	16.39	15496
1780349400	16.379999	0.06	0.37	16.43	16.559999	16.14	21984
1780090200	16.32	-0.05	-0.31	16.28	16.469999	16.03	19602
1780003800	16.37	-0.3	-1.80	16.78	16.79	16.239999	14317
1779917400	16.67	-0.03	-0.18	16.76	16.93	16.57	15956
1779830940	16.7	0.29	1.77	16.81	17	16.399999	28434
1779744600	16.41	0.32	1.99	16.11	16.45	16.11	14588
1779485400	16.09	-0.27	-1.65	16.37	16.37	16.09	11232
1779398940	16.36	0.17	1.05	16.17	16.55	16.09	13987
1779312600	16.19	0.27	1.70	15.82	16.309999	15.81	16061
1779226140	15.92	0.11	0.70	15.71	15.95	15.5	15436
1779139800	15.81	0.19	1.22	15.78	15.94	15.61	15713
1778880600	15.62	-0.15	-0.95	15.74	15.88	15.51	14179
1778794140	15.77	-0.12	-0.76	15.9	16.1	15.73	12369
1778707800	15.89	-0.23	-1.43	16.11	16.29	15.82	13592
1778621400	16.12	-0.13	-0.80	16.2	16.329999	16.1	13831
1778535000	16.25	-0.09	-0.55	16.3	16.5	16.17	16673
1778275800	16.34	-0.06	-0.37	16.43	16.559999	16.18	16026
1778189400	16.399999	-0.52	-3.07	16.86	17.02	16.26	19936
1778102940	16.92	0.28	1.68	16.81	17	16.579999	27549
1778016600	16.64	2.23	15.48	15.66	16.84	15.66	57962
1777930200	14.41	0	0.00	14.56	14.62	14.41	20592
1777584600	14.41	0.08	0.56	14.34	14.65	14.34	17402
1777498140	14.33	-0.27	-1.85	14.6	14.63	14.26	13761
1777411800	14.6	0	0.00	14.43	14.64	14.4	12740
1777325340	14.6	-0.13	-0.88	14.61	14.8	14.52	14335
1777066200	14.73	0.03	0.20	14.79	14.79	14.46	17218
1776979800	14.7	-0.38	-2.52	15.04	15.05	14.7	15346
1776893400	15.08	-0.29	-1.89	15.3	15.4	15	15085
1776720600	15.37	-0.08	-0.52	15.36	15.47	15.29	14382
1776461400	15.45	0	0.00	15.54	15.89	15.33	19452
1776375000	15.45	-0.33	-2.09	15.59	15.6	15.31	21668
1776288600	15.78	-0.12	-0.75	15.9	15.94	15.74	15306
1776202140	15.9	-0.03	-0.19	15.95	16.02	15.81	17253
1776115800	15.93	-0.19	-1.18	16.1	16.16	15.85	23572
1775856600	16.12	0	0.00	16.2	16.329999	16.03	16108
1775770200	16.12	0.13	0.81	15.93	16.25	15.85	19575
1775683740	15.99	0.56	3.63	15.63	16.04	15.56	21795
1775597340	15.43	-0.02	-0.13	15.46	15.49	15.22	14446
1775511000	15.45	0.12	0.78	15.32	15.54	15.31	20594
1775165400	15.33	-0.03	-0.20	15.23	15.4	15.12	13786
1775078940	15.36	0.13	0.85	15.33	15.48	15.18	17794
1774992540	15.23	0.09	0.59	15.07	15.31	14.92	15889
1774906140	15.14	0.44	2.99	14.85	15.18	14.73	14499
1774647000	14.7	-0.2	-1.34	14.91	15	14.7	12136
1774560540	14.9	-0.18	-1.19	14.97	15.05	14.82	12565
1774474140	15.08	0.24	1.62	14.79	15.12	14.7	15766
1774387740	14.84	0.04	0.27	14.78	14.95	14.49	13426
1774301340	14.8	0.38	2.64	14.53	14.82	14.53	16976