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	0.11	0.609080841639	18.06	18.5	17.86	136180	18.05423851	CS
4	-0.63	-3.35106382979	18.8	19.22	17.86	123500	18.52654081	CS
12	-2.25	-11.0186092067	20.42	21.1	17.86	183875	19.18396154	CS
26	-1.91	-9.51195219124	20.08	22.75	17.86	194366	20.21171764	CS
52	-2.03	-10.0495049505	20.2	22.75	17.86	176263	20.20165251	CS
156	-7.2	-28.37997635	25.37	30.21	17.86	279273	23.90288689	CS
260	-11.29	-38.3231500339	29.46	35.09	17.86	421169	26.65265798	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
1782509400	18.17	0.2	1.11	17.97	18.24	17.96	82900
1782423000	17.97	0.05	0.28	17.96	18.01	17.9	106000
1782336540	17.92	-0.08	-0.44	18.01	18.11	17.86	214000
1782250200	18	-0.21	-1.15	18.26	18.27	18	135300
1782163800	18.21	-0.09	-0.49	18.3	18.5	18.2	116100
1781904600	18.3	0.15	0.83	18.06	18.3	18.05	109500
1781818140	18.15	-0.5	-2.68	18.64	18.64	18.02	146600
1781731740	18.65	-0.02	-0.11	18.72	18.76	18.22	211200
1781645400	18.67	-0.1	-0.53	18.61	18.75	18.58	73300
1781559000	18.77	-0.04	-0.21	18.81	18.88	18.64	111800
1781299800	18.81	-0.03	-0.16	18.89	18.89	18.73	105000
1781213400	18.84	-0.06	-0.32	18.82	18.93	18.65	83000
1781126940	18.9	-0.08	-0.42	18.77	18.97	18.77	86500
1781040600	18.98	0.33	1.77	18.6	18.98	18.6	118800
1780954140	18.65	-0.04	-0.21	18.69	18.78	18.6	137300
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