Sao Paulo Alpargatas Sa【ALPA3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1781904600	10.13	0.11	1.10	10.15	10.29	10.12	91
1781818140	10.02	-0.08	-0.79	10.01	10.31	10	82
1781731740	10.1	-0.63	-5.87	10.74	10.74	10.1	323
1781645400	10.73	0.83	8.38	10.3	10.78	10.25	346
1781559000	9.9	-0.53	-5.08	10.54	10.81	9.9	610
1781299800	10.43	0.11	1.07	10.32	10.69	10.23	305
1781213400	10.32	0.04	0.39	10.07	10.33	10.04	412
1781126940	10.28	0.01	0.10	10.38	10.47	10.08	360
1781040600	10.27	0.49	5.01	9.88	10.33	9.86	252
1780954140	9.78	-0.1	-1.01	9.98	9.99	9.72	330
1780695000	9.88	-0.15	-1.50	10.02	10.02	9.75	230
1780522200	10.03	0.03	0.30	10.09	10.44	10.03	319
1780435800	10	-0.1	-0.99	10.2	10.2	9.9	396
1780349400	10.1	-0.07	-0.69	10.03	10.29	9.91	308
1780090200	10.17	-0.35	-3.33	10.3	10.32	10.16	325
1780003800	10.52	0	0.00	10.36	10.79	10.25	203
1779917400	10.52	0.36	3.54	10.09	10.66	10.09	207
1779830940	10.16	-0.16	-1.55	10.02	10.35	10.02	197
1779744600	10.32	0.28	2.79	10.01	10.35	10.01	165
1779485400	10.04	-0.2	-1.95	10.04	10.18	10.03	138
1779398940	10.24	0.08	0.79	10.3	10.64	10.24	111
1779312600	10.16	0.34	3.46	9.92	10.66	9.92	410
1779226140	9.82	-0.05	-0.51	9.96	9.99	9.8	247
1779139800	9.8699999	-0.3	-2.95	9.81	10.16	9.8	220
1778880600	10.17	0.32	3.25	9.95	10.17	9.8	408
1778794140	9.85	-0.14	-1.40	9.97	10.17	9.75	1258
1778707800	9.99	-0.41	-3.94	10.55	10.59	9.84	695
1778621400	10.4	-0.58	-5.28	10.72	11.4	10.4	622
1778535000	10.98	-0.41	-3.60	11.3	11.3	10.83	475
1778275800	11.39	0.21	1.88	11.24	11.42	11.24	240
1778189400	11.18	0.24	2.19	11.18	11.45	11.1	331
1778102940	10.94	-0.21	-1.88	11.12	11.41	10.94	339
1778016600	11.15	0.27	2.48	11.11	11.25	11.1	239
1777930200	10.88	-0.22	-1.98	11.1	11.21	10.88	253
1777584600	11.1	0.04	0.36	10.95	11.26	10.95	234
1777498140	11.06	0.17	1.56	10.9	11.19	10.9	240
1777411800	10.89	-0.3	-2.68	10.96	11.25	10.89	455
1777325340	11.19	0.03	0.27	11.09	11.19	10.98	447
1777066200	11.16	0.18	1.64	11.09	11.25	11.07	152
1776979800	10.98	-0.22	-1.96	11.26	11.26	10.95	530
1776893400	11.2	0.06	0.54	11.19	11.23	11.11	414
1776720600	11.14	-0.1	-0.89	11.13	11.27	11.13	224
1776461400	11.24	0.12	1.08	11.19	11.35	11.17	547
1776375000	11.12	0.04	0.36	11.01	11.18	10.97	323
1776288600	11.08	-0.06	-0.54	11.13	11.28	11.05	330
1776202140	11.14	-0.3	-2.62	11.33	11.44	11.13	601
1776115800	11.44	-0.06	-0.52	11.44	11.49	11.27	233
1775856600	11.5	-0.15	-1.29	11.74	11.86	11.35	775
1775770200	11.65	0.57	5.14	10.86	11.65	10.86	870
1775683740	11.08	0.54	5.12	10.7	11.21	10.7	854
1775597340	10.54	-0.52	-4.70	11.03	11.03	10.54	982
1775511000	11.06	-0.19	-1.69	11.18	11.48	10.92	722
1775165400	11.25	-0.45	-3.85	11.73	11.73	11.25	893
1775078940	11.7	0.1	0.86	11.43	11.7	11.43	270
1774992540	11.6	0.23	2.02	11.55	11.6	11.37	683
1774906140	11.37	0.07	0.62	11.57	11.63	11.35	698
1774647000	11.3	-0.24	-2.08	11.5	11.76	11.3	608
1774560540	11.54	-0.36	-3.03	11.93	11.93	11.47	552
1774474140	11.9	0.26	2.23	11.47	12	11.47	599
1774387740	11.64	0.02	0.17	11.99	11.99	11.28	1203
1774301340	11.62	0.44	3.94	11.19	11.99	11.19	842