Sao Paulo Alpargatas Sa【ALPA4】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	-0.48	-3.86473429952	12.42	12.71	11.79	1546020	12.12793935	PR
4	0.17	1.44435004248	11.77	13.62	11.58	1901745	12.54133806	PR
12	-0.28	-2.29132569558	12.22	13.62	10.83	1985898	12.1490937	PR
26	0.11	0.929839391378	11.83	16.22	10.83	2369265	12.70932347	PR
52	3.24	37.2413793103	8.7	16.22	8.26	2144698	11.64866675	PR
156	2.62	28.1115879828	9.32	16.22	5.96	3161376	9.15844333	PR
260	-39.75	-76.900754498	51.69	62.33	5.96	3696381	14.58275689	PR

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
1783114200	11.94	0.04	0.34	12	12.08	11.83	1043600
1783027740	11.9	0.05	0.42	11.88	12.23	11.82	1551300
1782941400	11.85	-0.15	-1.25	11.9	12.14	11.79	1606400
1782855000	12	-0.43	-3.46	12.35	12.64	11.94	1426600
1782768600	12.43	-0.02	-0.16	12.48	12.71	12.34	1526800
1782509400	12.45	-0.03	-0.24	12.42	12.71	12.3	1619000
1782423000	12.48	-0.71	-5.38	13.15	13.39	12.3	2746400
1782336540	13.19	-0.01	-0.08	13.14	13.34	13.07	1001400
1782250200	13.2	0.05	0.38	13.05	13.22	12.96	753600
1782163800	13.15	0.09	0.69	13.14	13.31	12.98	811300
1781904600	13.06	-0.03	-0.23	13.07	13.45	12.98	896100
1781818140	13.09	0.08	0.61	13.03	13.27	12.98	841800
1781731740	13.01	-0.05	-0.38	13.04	13.38	12.97	1344700
1781645400	13.06	-0.21	-1.58	13.23	13.47	13	1449500
1781559000	13.27	0.06	0.45	13.44	13.62	13.17	1285600
1781299800	13.21	0.03	0.23	13.18	13.45	13.05	1369800
1781213400	13.18	0.6	4.77	12.68	13.26	12.47	2498800
1781126940	12.58	0.02	0.16	12.58	12.84	12.27	5605100
1781040600	12.56	0.53	4.41	12.13	12.63	12.13	1982800
1780954140	12.03	0.05	0.42	12.01	12.23	11.79	914700
1780695000	11.98	0.16	1.35	11.77	11.98	11.58	6803200
1780522200	11.82	-0.37	-3.04	12.08	12.11	11.69	1583000
1780435800	12.19	0.03	0.25	12.18	12.33	12.01	1064500
1780349400	12.16	-0.27	-2.17	12.44	12.57	12.04	1679900
1780090200	12.43	-0.14	-1.11	12.62	12.65	12.2	1806200
1780003800	12.57	-0.08	-0.63	12.54	12.92	12.48	954200
1779917400	12.65	0.05	0.40	12.6	12.92	12.55	1003900
1779830940	12.6	0.05	0.40	12.47	12.65	12.42	1215700
1779744600	12.55	0.25	2.03	12.43	12.67	12.3	1112000
1779485400	12.3	-0.06	-0.49	12.36	12.43	12.13	1582600
1779398940	12.36	0.35	2.91	12.08	12.41	11.95	3343500
1779312600	12.01	0.81	7.23	11.28	12.22	11.27	2842100
1779226140	11.2	-0.02	-0.18	11.29	11.43	11.13	2046100
1779139800	11.22	0	0.00	11.29	11.37	11.15	1166900
1778880600	11.22	-0.04	-0.36	11.14	11.36	11.1	1852100
1778794140	11.26	0.14	1.26	11.12	11.48	11.12	2361300
1778707800	11.12	-0.2	-1.77	11.2	11.24	10.83	5873700
1778621400	11.32	-0.05	-0.44	11.35	11.62	11.17	3266100
1778535000	11.37	-0.92	-7.49	12.2	12.2	11.28	6573900
1778275800	12.29	-0.26	-2.07	13.07	13.16	12.08	4391500
1778189400	12.55	0.08	0.64	12.61	12.71	12.38	1487000
1778102940	12.47	0.53	4.44	12.05	12.8	12.05	2945300
1778016600	11.94	0.19	1.62	11.78	11.99	11.75	902300
1777930200	11.75	-0.27	-2.25	12.02	12.08	11.57	1057200
1777584600	12.02	0.56	4.89	11.6	12.23	11.6	1991800
1777498140	11.46	-0.34	-2.88	11.83	11.83	11.4	1117200
1777411800	11.8	-0.32	-2.64	12.12	12.15	11.63	1332000
1777325340	12.12	-0.09	-0.74	12.26	12.45	12.05	1111100
1777066200	12.21	0.01	0.08	12.17	12.32	12.11	871400
1776979800	12.2	-0.12	-0.97	12.32	12.42	12.16	1628700
1776893400	12.32	-0.46	-3.60	12.73	12.93	12.22	1116800
1776720600	12.78	0.2	1.59	12.66	12.86	12.48	1089800
1776461400	12.58	0.34	2.78	12.4	12.94	12.38	2792900
1776375000	12.24	0.01	0.08	12.32	12.41	12.02	1672700
1776288600	12.23	0.04	0.33	12.35	12.55	12.22	1874900
1776202140	12.19	-0.19	-1.53	12.38	12.55	12.12	1890100
1776115800	12.38	0.13	1.06	12.1	12.44	12.01	1705200
1775856600	12.25	0.08	0.66	12.22	12.37	11.98	2855700
1775770200	12.17	0.4	3.40	11.88	12.19	11.64	2678500
1775683740	11.77	0.69	6.23	11.58	12.07	11.47	4276200
1775597340	11.08	-0.44	-3.82	11.52	11.55	10.99	2033200
1775511000	11.52	-0.23	-1.96	11.85	11.93	11.47	1425300