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	-0.49	-4.78515625	10.24	10.7	9.23	3280	10.17768293	CS
4	-0.56	-5.43161978661	10.31	10.82	9.23	4911	10.19321543	CS
12	-1.45	-12.9464285714	11.2	11.96	9.23	29764	11.09966823	CS
26	-1.32	-11.9241192412	11.07	13.49	9.23	21948	11.34113904	CS
52	1.04	11.9402985075	8.71	13.49	7.2	15263	10.96985377	CS
156	-1.36	-12.2412241224	11.11	13.49	5.7	9581	9.59179452	CS
260	-32.8	-77.0857814336	42.55	53.39	5.7	8442	12.03928891	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	9.75	-0.31	-3.08	10.05	10.06	9.23	106400
1782423000	10.06	-0.64	-5.98	10.66	10.67	10	7900
1782336540	10.7	0.45	4.39	10.29	10.7	10.29	700
1782250200	10.25	0	0.00	10.25	10.25	10.25	100
1782163800	10.25	0	0.00	10.35	10.4	10.25	1600
1781904600	10.25	0.21	2.09	10.24	10.32	10.11	6100
1781818140	10.04	0.03	0.30	10.02	10.1	10.02	3800
1781731740	10.01	-0.48	-4.58	10.46	10.46	9.82	1100
1781645400	10.49	-0.03	-0.29	10.51	10.56	10.49	13300
1781559000	10.52	0.29	2.83	10.24	10.82	10.24	7000
1781299800	10.23	0.03	0.29	10.05	10.58	10.05	5700
1781213400	10.2	0.02	0.20	10.04	10.47	10.04	7300
1781126940	10.18	-0.29	-2.77	10.42	10.54	10.04	8800
1781040600	10.47	0.84	8.72	10	10.47	10	2900
1780954140	9.63	-0.08	-0.82	9.78	9.91	9.63	1800
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