Agropecuaria Rica Sa【AGRI11】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	-0.57	-1.49019607843	38.25	38.75	37.56	308	38.09296489	FU
4	-2.42	-6.0349127182	40.1	41	37.56	537	40.04123824	FU
12	-7.03	-15.7235517781	44.71	47.02	37.56	2527	44.2216452	FU
26	-5.42	-12.5754060325	43.1	50.22	37.56	1360	44.53503145	FU
52	-10.87	-22.3892893924	48.55	50.22	37.56	764	44.39508604	FU
156	-9.81	-20.6569804169	47.49	53.66	37.56	1369	48.21929913	FU
260	-12.04	-24.2156074014	49.72	53.66	37.56	2695	48.33029079	FU

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
1781645400	38.03	-0.25	-0.65	38.09	38.28	38	548
1781559000	38.28	0.19	0.50	38.75	38.75	38.13	543
1781299800	38.09	0.35	0.93	38.26	38.26	38.09	89
1781213400	37.74	-0.23	-0.61	37.65	37.74	37.56	99
1781126940	37.97	-0.28	-0.73	38.25	38.25	37.91	259
1781040600	38.25	0.25	0.66	38	38.42	38	103
1780954140	38	-0.51	-1.32	38.52	38.52	38	37
1780695000	38.51	-0.09	-0.23	38.6	38.65	38.41	540
1780522200	38.6	-0.77	-1.96	39.37	39.37	38.6	25
1780435800	39.37	0.39	1.00	39.15	39.37	38.91	483
1780349400	38.98	-0.53	-1.34	39.51	39.51	38.95	160
1780090200	39.51	-0.37	-0.93	40.28	40.28	39.24	198
1780003800	39.88	-0.39	-0.97	40.31	40.31	39.88	79
1779917400	40.27	-0.16	-0.40	40.45	40.45	40.2	337
1779830940	40.43	0.11	0.27	40.3	40.73	39.94	130
1779744600	40.32	0.15	0.37	40.17	40.89	39.93	25
1779485400	40.17	-0.45	-1.11	40.8	40.8	40.17	2
1779398940	40.62	-0.32	-0.78	41	41	40.43	4013
1779312600	40.94	1.24	3.12	40.1	40.94	40.1	2530
1779226140	39.7	-0.8	-1.98	40.5	40.5	39.58	87
1779139800	40.5	-0.09	-0.22	40.51	40.67	40.48	5526
1778880600	40.59	-0.81	-1.96	41.22	41.43	40.59	364
1778794140	41.4	0.4	0.98	41.15	41.48	41.04	57
1778707800	41	-1.03	-2.45	41.84	41.84	41	5084
1778621400	42.03	-0.24	-0.57	42.44	42.44	42.03	9005
1778535000	42.27	-0.76	-1.77	42.72	42.98	42.26	646
1778275800	43.03	-0.12	-0.28	43.15	43.15	43.02	906
1778189400	43.15	-0.36	-0.83	43.51	43.51	43.09	6118
1778102940	43.51	0.48	1.12	43.43	43.51	43.43	48
1778016600	43.03	0.62	1.46	42.82	43.12	42.82	150
1777930200	42.41	-0.11	-0.26	42.52	42.64	42.29	5101
1777584600	42.52	0.55	1.31	42.19	42.52	41.98	15
1777498140	41.97	-0.49	-1.15	42.3	42.4	41.97	7
1777411800	42.46	-0.41	-0.96	42.86	42.87	42.37	110
1777325340	42.87	-0.37	-0.86	43.39	43.39	42.87	514
1777066200	43.24	-0.75	-1.70	43.89	43.89	43.24	50
1776979800	43.99	-0.51	-1.15	43.99	43.99	43.99	670
1776893400	44.5	-0.6	-1.33	45.1	45.1	44.5	917
1776720600	45.1	0.06	0.13	45.04	45.79	45.01	580
1776461400	45.04	-0.04	-0.09	46.02	46.02	45.04	6440
1776375000	45.08	-1.04	-2.25	45.68	45.68	45.08	697
1776288600	46.12	-0.86	-1.83	46.43	46.43	46.1	183
1776202140	46.98	0.6	1.29	46.51	47.02	46.49	5650
1776115800	46.38	0.42	0.91	45.71	46.59	45.71	9302
1775856600	45.96	0	0.00	45.96	46.5	45.96	1675
1775770200	45.96	0.51	1.12	45.92	46.32	45.63	2462
1775683740	45.45	1.24	2.80	45.5	46.35	45.44	55546
1775597340	44.21	-0.93	-2.06	45	45	43.99	485
1775511000	45.14	-0.37	-0.81	45.51	45.66	45.12	248
1775165400	45.51	-0.38	-0.83	45.85	45.85	45.32	12
1775078940	45.89	0.13	0.28	46.06	46.28	45.89	299
1774992540	45.76	0.86	1.92	46.27	46.27	45.24	213
1774906140	44.9	0.44	0.99	44.19	45.22	44.19	209
1774647000	44.46	0.13	0.29	44.33	44.54	44.33	241
1774560540	44.33	-0.85	-1.88	45.18	45.18	43.65	11561
1774474140	45.18	1.53	3.51	44.71	45.18	44.71	106
1774387740	43.65	-0.55	-1.24	44.2	44.2	43.65	2
1774301340	44.2	1.76	4.15	42.94	44.2	42.94	311
1774042200	42.44	-0.23	-0.54	42.67	43.37	42.21	412
1773955740	42.67	-1.16	-2.65	43	43.65	42.67	169
1773869400	43.83	-0.53	-1.19	43.83	43.83	43.83	70
1773782940	44.36	0.19	0.43	43.98	44.4	43.98	146