Brasilagro Cia Bras Propriedades Agricolas【AGRO3】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	-0.13	-0.692225772098	18.78	19.22	18.47	124300	18.78805109	CS
4	-0.38	-1.99684708355	19.03	19.28	18.47	138637	18.80061159	CS
12	-3.72	-16.6294143943	22.37	22.75	18.47	225634	19.9109133	CS
26	-1.65	-8.12807881773	20.3	22.75	18.47	200484	20.33573241	CS
52	-2.54	-11.9867862199	21.19	22.75	18.47	179793	20.29452137	CS
156	-4.76	-20.333190944	23.41	30.21	18.47	287239	23.96993782	CS
260	-15.21	-44.9202598937	33.86	35.09	18.47	427586	26.77875894	CS

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
1780695000	18.69	0.03	0.16	18.69	18.77	18.47	111600
1780522200	18.66	-0.21	-1.11	18.87	18.88	18.5	146200
1780435800	18.87	-0.07	-0.37	19.02	19.05	18.77	95900
1780349400	18.94	0.16	0.85	18.78	19.22	18.64	143500
1780090200	18.78	-0.02	-0.11	18.8	18.9	18.7	94900
1780003800	18.8	-0.05	-0.27	18.9	18.93	18.8	66100
1779917400	18.85	0	0.00	19.05	19.25	18.83	134700
1779830940	18.85	0.12	0.64	18.8	19	18.79	48700
1779744600	18.73	-0.06	-0.32	18.79	18.93	18.65	59400
1779485400	18.79	-0.14	-0.74	18.75	18.83	18.61	124100
1779398940	18.93	0.23	1.23	18.7	18.93	18.61	109400
1779312600	18.7	0.1	0.54	18.64	18.85	18.55	496100
1779226140	18.6	-0.04	-0.21	18.6	18.71	18.49	223000
1779139800	18.64	-0.21	-1.11	18.85	19.14	18.52	147100
1778880600	18.85	-0.08	-0.42	19	19.03	18.7	112700
1778794140	18.93	0.17	0.91	18.77	19.08	18.77	137700
1778707800	18.76	-0.29	-1.52	18.93	19.13	18.76	118200
1778621400	19.05	-0.15	-0.78	19.18	19.2	18.83	103500
1778535000	19.2	0.1	0.52	19.03	19.28	18.9	161300
1778275800	19.1	-0.24	-1.24	19.43	19.43	18.99	180800
1778189400	19.34	0.16	0.83	19.18	19.34	18.85	227900
1778102940	19.18	-0.08	-0.42	19.3	19.42	18.99	175900
1778016600	19.26	0.12	0.63	19.03	19.43	19.01	100800
1777930200	19.14	0.24	1.27	18.7	19.23	18.7	236300
1777584600	18.9	0.2	1.07	18.6	19.08	18.59	1577600
1777498140	18.7	-0.12	-0.64	18.97	18.97	18.59	315200
1777411800	18.82	-0.31	-1.62	19.14	19.19	18.75	280600
1777325340	19.13	-0.57	-2.89	19.61	19.96	19.13	207800
1777066200	19.7	0.03	0.15	19.73	19.86	19.59	225000
1776979800	19.67	-0.15	-0.76	19.76	19.97	19.66	188500
1776893400	19.82	-0.11	-0.55	19.82	20.14	19.75	135500
1776720600	19.93	-0.2	-0.99	20.2	20.25	19.82	196000
1776461400	20.13	-0.04	-0.20	20.18	20.4	20.06	180500
1776375000	20.17	-0.37	-1.80	20.53	20.56	20.17	132300
1776288600	20.54	0.09	0.44	20.45	20.54	20.2	170600
1776202140	20.45	-0.25	-1.21	20.7	20.8	20.42	124700
1776115800	20.7	0.27	1.32	20.43	20.83	20.38	148900
1775856600	20.43	-0.6	-2.85	21	21.1	20.4	193100
1775770200	21.03	0.14	0.67	20.8	21.07	20.55	226900
1775683740	20.89	0.46	2.25	20.38	20.9	20.37	293100
1775597340	20.43	-0.07	-0.34	20.5	20.68	20.24	222700
1775511000	20.5	-0.12	-0.58	20.42	20.98	20.39	167800
1775165400	20.62	-0.23	-1.10	20.79	20.79	20.34	250500
1775078940	20.85	-0.75	-3.47	21.3	21.55	20.69	355400
1774992540	21.6	0.55	2.61	21.08	21.62	21.08	434100
1774906140	21.05	0.54	2.63	20.51	21.37	20.51	336800
1774647000	20.51	0.21	1.03	20.3	20.74	20.17	178400
1774560540	20.3	-0.19	-0.93	20.41	20.69	20.2	233800
1774474140	20.49	-0.25	-1.21	20.7	20.8	20.42	270000
1774387740	20.74	-0.18	-0.86	20.93	20.93	20.31	292400
1774301340	20.92	-0.15	-0.71	21.01	21.18	20.7	325900
1774042200	21.07	-0.78	-3.57	21.86	21.86	21	283200
1773955740	21.85	1.3	6.33	20.5	21.9	20.5	360900
1773869400	20.55	-1.71	-7.68	22.24	22.45	20.21	285600
1773782940	22.26	0.01	0.04	22.5	22.7	22.26	170800
1773696540	22.25	0.07	0.32	22.37	22.75	22.05	315100
1773437400	22.18	0.31	1.42	21.8	22.53	21.68	405100
1773351000	21.87	0.09	0.41	21.78	22.04	21.5	228200
1773264540	21.78	0.19	0.88	21.81	22.1	21.49	176400
1773178140	21.59	0.39	1.84	21.25	21.82	21.12	158600
1773091740	21.2	-0.01	-0.05	21.2	21.44	21	144400