Sao Paulo Alpargatas Sa【ALPA3】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	-0.65	-6.24399615754	10.41	10.41	9.71	5850	9.95047009	CS
4	-1.44	-12.8571428571	11.2	11.2	9.71	8389	10.04607905	CS
12	-1.36	-12.2302158273	11.12	12.16	9.71	31227	11.17491394	CS
26	-0.24	-2.4	10	13.49	9.5	23207	11.2998025	CS
52	1.06	12.183908046	8.7	13.49	7.2	15959	10.88252615	CS
156	-1.59	-14.0088105727	11.35	13.49	5.7	9624	9.60224335	CS
260	-30.67	-75.8595102647	40.43	53.39	5.7	8444	12.24849508	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	9.71	-0.26	-2.61	9.85	10	9.71	4000
1780522200	9.97	-0.12	-1.19	10.38	10.38	9.97	11400
1780435800	10.09	0.13	1.31	9.98	10.2	9.95	5100
1780349400	9.96	-0.54	-5.14	10.41	10.41	9.96	2900
1780090200	10.5	0.2	1.94	10.31	10.59	10	1800
1780003800	10.3	-0.05	-0.48	10.35	10.77	10.28	9300
1779917400	10.35	0.25	2.48	10.2	10.7	10.2	10200
1779830940	10.1	0.08	0.80	10.39	10.39	10.09	800
1779744600	10.02	0.01	0.10	10.01	10.33	10.01	4000
1779485400	10.01	-0.03	-0.30	10.07	10.07	10.01	200
1779398940	10.04	-0.26	-2.52	10.12	10.38	10.04	1400
1779312600	10.3	0.5	5.10	9.94	10.34	9.94	5500
1779226140	9.8	0.09	0.93	9.8	9.8	9.7899999	4800
1779139800	9.71	-0.02	-0.21	9.9	9.9	9.71	200
1778880600	9.73	-0.12	-1.22	9.85	9.85	9.73	600
1778794140	9.85	-0.12	-1.20	10.08	10.1	9.72	70400
1778707800	9.97	-0.55	-5.23	10.4	10.55	9.84	7800
1778621400	10.52	-0.42	-3.84	10.94	10.94	10.52	15500
1778535000	10.94	-0.31	-2.76	11.2	11.2	10.84	3500
1778275800	11.25	0.13	1.17	11.39	11.57	11.22	2300
1778189400	11.12	-0.09	-0.80	11.21	11.21	11.12	1100
1778102940	11.21	0.09	0.81	11.28	11.55	11.18	7100
1778016600	11.12	0.02	0.18	11.11	11.12	11.1	1200
1777930200	11.1	0	0.00	11.1	11.16	11.1	4200
1777584600	11.1	-0.05	-0.45	11.15	11.21	11.1	3600
1777498140	11.15	0.01	0.09	11.16	11.24	11.15	7200
1777411800	11.14	0.02	0.18	11.13	11.15	11.13	12500
1777325340	11.12	0.03	0.27	11.09	11.25	10.98	7200
1777066200	11.09	0.02	0.18	11.11	11.2	11.09	4900
1776979800	11.07	-0.19	-1.69	11.24	11.24	10.92	1700
1776893400	11.26	0.15	1.35	11.12	11.48	11.11	6300
1776720600	11.11	-0.01	-0.09	11.12	11.22	11.11	3400
1776461400	11.12	0.06	0.54	11.13	11.39	11.12	7900
1776375000	11.06	0.05	0.45	11.01	11.06	10.93	3800
1776288600	11.01	-0.12	-1.08	11.11	11.21	11.01	7400
1776202140	11.13	-0.2	-1.77	11.36	11.36	11.12	19100
1776115800	11.33	0.07	0.62	11.26	11.39	11.21	1200
1775856600	11.26	-0.49	-4.17	11.6	11.96	11.26	1259400
1775770200	11.75	0.49	4.35	11.18	11.75	11.18	39000
1775683740	11.26	0.71	6.73	10.75	11.29	10.75	14500
1775597340	10.55	-0.45	-4.09	11.16	11.16	10.51	13300
1775511000	11	-0.3	-2.65	11.2	11.47	10.93	11000
1775165400	11.3	-0.46	-3.91	11.57	11.65	11.13	18200
1775078940	11.76	0.08	0.68	11.68	11.78	11.56	3300
1774992540	11.68	0.36	3.18	11.61	11.7	11.35	11500
1774906140	11.32	-0.2	-1.74	11.71	11.71	11.32	6900
1774647000	11.52	-0.34	-2.87	11.56	11.83	11.4	18500
1774560540	11.86	-0.08	-0.67	11.64	11.87	11.42	19900
1774474140	11.94	0.15	1.27	11.9	12.16	11.6	6900
1774387740	11.79	-0.29	-2.40	11.82	12.14	11.46	19500
1774301340	12.08	0.73	6.43	11.66	12.09	11.37	12900
1774042200	11.35	-0.11	-0.96	11.45	11.57	11.18	8100
1773955740	11.46	0.35	3.15	10.8	11.46	10.8	9000
1773869400	11.11	-0.28	-2.46	11.1	11.41	11.1	7700
1773782940	11.39	0.44	4.02	11.17	11.4	11.13	4400
1773696540	10.95	-0.07	-0.64	11.12	11.21	10.95	3200
1773437400	11.02	0.36	3.38	10.69	11.1	10.68	6500
1773351000	10.66	-0.67	-5.91	11.16	11.22	10.65	11800
1773264540	11.33	-0.64	-5.35	11.7	11.74	11.31	47200
1773178140	11.97	-0.02	-0.17	11.98	11.98	11.32	12800
1773091740	11.99	0.42	3.63	11.32	11.99	11.11	18400