Americanas SA【AMER3】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	0.12	2.24299065421	5.35	5.5	5.31	987767	5.4415476	CS
4	-0.8	-12.7591706539	6.27	6.34	5.24	2023433	5.59183786	CS
12	-3.23	-37.1264367816	8.7	8.83	4.78	2432335	6.02084364	CS
26	-1.17	-17.6204819277	6.64	18.14	3.07	4133021	6.24516229	CS
52	-51.53	-90.4035087719	57	88	3.07	36164059	23.93269306	CS
156	-2983.53	-99.8169956507	2989	3525	3.07	29906289	363.55410735	CS
260	-5750.53	-99.9049687283	5756	12790	3.07	18034908	363.55410735	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
1741210140	5.4	-0.02	-0.37	5.5	5.5	5.3099999	836700
1740778200	5.42	-0.06	-1.09	5.46	5.5	5.36	783500
1740691740	5.48	0.11	2.05	5.35	5.48	5.3099999	1343100
1740605400	5.37	-0.18	-3.24	5.58	5.58	5.36	776900
1740519000	5.55	0.23	4.32	5.35	5.55	5.26	1464900
1740432540	5.32	-0.22	-3.97	5.5	5.57	5.32	1299500
1740173400	5.54	-0.2	-3.48	5.8	5.83	5.45	2510000
1740087000	5.74	0.18	3.24	5.5599999	6.17	5.5599999	3868100
1740000540	5.5599999	0	0.00	5.55	5.67	5.47	1954500
1739914140	5.5599999	0.03	0.54	5.59	5.72	5.43	2590300
1739827800	5.53	0.17	3.17	5.38	5.9	5.38	3920600
1739568600	5.36	-0.08	-1.47	5.47	5.54	5.2699999	3280100
1739482140	5.44	0.13	2.45	5.32	5.61	5.24	2128200
1739395740	5.3099999	-0.36	-6.35	5.6	5.64	5.3099999	1574200
1739309400	5.67	-0.11	-1.90	5.78	5.83	5.57	2160300
1739222940	5.78	-0.19	-3.18	5.99	6.13	5.78	2028600
1738963800	5.97	-0.23	-3.71	6.17	6.34	5.91	1826700
1738877340	6.2	-0.04	-0.64	6.2699999	6.29	6.16	2075600
1738790940	6.24	-0.14	-2.19	6.41	6.41	6.14	1358300
1738704600	6.38	-0.04	-0.62	6.41	6.47	6.3099999	1298200
1738618200	6.42	-0.09	-1.38	6.55	6.63	6.38	1585500
1738358940	6.51	0.01	0.15	6.54	6.58	6.46	1165100
1738272540	6.5	0.18	2.85	6.35	6.62	6.35	1925300
1738186200	6.32	-0.18	-2.77	6.48	6.5599999	6.3099999	1500300
1738099740	6.5	-0.14	-2.11	6.65	6.72	6.44	1910100
1738013340	6.64	0.29	4.57	6.33	6.64	6.26	2547200
1737754200	6.35	-0.05	-0.78	6.34	6.57	6.29	1893500
1737667740	6.4	-0.3	-4.48	6.77	6.8	6.35	2721600
1737581400	6.7	0.19	2.92	6.43	6.89	6.38	5476800
1737495000	6.51	0.71	12.24	5.7699999	7.25	5.74	11152700
1737408600	5.8	0.09	1.58	5.62	5.85	5.62	1391300
1737149400	5.71	0.13	2.33	5.63	5.72	5.5599999	1479900
1737062940	5.58	-0.14	-2.45	5.72	5.72	5.48	1303000
1736976540	5.72	0.17	3.06	5.55	5.79	5.55	2271600
1736890140	5.55	0.07	1.28	5.5	5.64	5.48	1602800
1736803740	5.48	-0.04	-0.72	5.62	5.62	5.46	1095200
1736544540	5.5199999	-0.09	-1.60	5.72	5.72	5.46	2047200
1736458140	5.61	0.01	0.18	5.55	5.89	5.53	1951800
1736371740	5.6	-0.11	-1.93	5.7	5.74	5.5199999	1531600
1736285400	5.71	-0.16	-2.73	5.92	5.93	5.71	2739300
1736198940	5.87	0.13	2.26	5.9	5.96	5.7699999	3210300
1735939740	5.74	0.01	0.17	5.7	5.91	5.59	3403400
1735853400	5.73	-0.47	-7.58	6.59	6.63	5.7	5221200
1735594200	6.2	1.05	20.39	4.93	7.94	4.93	9595200
1735334940	5.15	-0.05	-0.96	5.25	5.51	4.78	4723000
1735248540	5.2	-0.76	-12.75	6	6.05	5.2	2848800
1734989340	5.96	-0.67	-10.11	6.63	6.65	5.93	1731300
1734730200	6.63	0.03	0.45	6.63	6.85	6.48	1959700
1734643800	6.6	0.2	3.12	6.41	6.77	6.3	2299000
1734557400	6.4	-0.7	-9.86	7	7.13	6.05	1787200
1734470940	7.1	-0.51	-6.70	7.61	7.66	6.98	2250300
1734384540	7.61	-0.43	-5.35	8	8.1199999	7.53	1016400
1734125340	8.0399999	-0.18	-2.19	8.39	8.53	8	1301200
1734039000	8.22	-0.68	-7.64	8.7	8.83	8.22	1629000
1733952540	8.9	-0.61	-6.41	9.5	9.5	8.68	5162500
1733866140	9.51	1.82	23.67	7.58	9.51	7.58	3821000
1733779740	7.69	-0.13	-1.66	7.82	7.87	7.46	1271800
1733520600	7.82	-0.18	-2.25	8.02	8.0399999	7.6	1156000