Americanas SA【AMER3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781126940	4.84	-0.02	-0.41	4.83	4.84	4.83	4800
1781040540	4.86	0	0.00	4.86	4.86	4.86	0
1780954140	4.86	-0.29	-5.63	4.85	4.86	4.85	16500
1780695000	5.15	0	0.00	5.15	5.15	5.15	0
1780522200	5.15	0	0.00	5.15	5.15	5.15	0
1780435800	5.15	-0.1	-1.90	4.98	5.38	4.98	65000
1780349400	5.25	0	0.00	5.25	5.25	5.25	0
1780090200	5.25	0	0.00	5.25	5.25	5.25	0
1780003800	5.25	0	0.00	5.25	5.25	5.25	0
1779917400	5.25	-0.53	-9.17	5.24	5.25	5.24	10000
1779830940	5.78	0	0.00	5.78	5.78	5.78	0
1779744540	5.78	0	0.00	5.78	5.78	5.78	0
1779485340	5.78	0	0.00	5.78	5.78	5.78	0
1779398940	5.78	0.77	15.37	5.7699999	5.78	5.7699999	18000
1779312540	5.01	0	0.00	5.01	5.01	5.01	0
1779226140	5.01	-0.09	-1.76	5	5.01	5	60000
1779139800	5.1	-0.32	-5.90	5.09	5.1	5.09	3000
1778880540	5.42	0	0.00	5.42	5.42	5.42	0
1778794140	5.42	-0.11	-1.99	6.08	6.09	5.41	15000
1778707800	5.53	-0.07	-1.25	5.51	5.53	5.51	15000
1778621400	5.6	0.17	3.13	5.59	5.6	5.59	5000
1778535000	5.43	-0.29	-5.07	5.45	5.46	5.42	20000
1778275740	5.72	0	0.00	5.72	5.72	5.72	0
1778189340	5.72	0	0.00	5.72	5.72	5.72	0
1778102940	5.72	-0.02	-0.35	5.71	5.72	5.71	2000
1778016600	5.74	-0.77	-11.83	5.73	5.74	5.73	60000
1777930200	6.51	0.32	5.17	6.5	6.51	6.5	10000
1777584540	6.19	0	0.00	6.19	6.19	6.19	0
1777498140	6.19	-0.38	-5.78	6	6.19	6	1100
1777411800	6.57	0	0.00	6.57	6.57	6.57	0
1777325400	6.57	0	0.00	6.57	6.57	6.57	0
1777066200	6.57	0	0.00	6.57	6.57	6.57	0
1776979800	6.57	0	0.00	6.57	6.57	6.57	0
1776893400	6.57	-1.19	-15.34	6.5599999	6.57	6.5599999	4900
1776720600	7.76	0	0.00	7.76	7.76	7.76	0
1776461400	7.76	0	0.00	7.76	7.76	7.76	0
1776375000	7.76	1.82	30.64	7.77	7.78	7.71	2200
1776288600	5.94	0	0.00	5.94	5.94	5.94	0
1776202200	5.94	0	0.00	5.94	5.94	5.94	0
1776115800	5.94	0	0.00	5.94	5.94	5.94	0
1775856600	5.94	0	0.00	5.94	5.94	5.94	0
1775770200	5.94	0	0.00	5.94	5.94	5.94	0
1775683800	5.94	0	0.00	5.94	5.94	5.94	0
1775597400	5.94	0	0.00	5.94	5.94	5.94	0
1775511000	5.94	0.57	10.61	5.93	5.94	5.93	200
1775165340	5.37	0	0.00	5.37	5.37	5.37	0
1775078940	5.37	0	0.00	5.37	5.37	5.37	0
1774992540	5.37	-0.55	-9.29	5.41	5.53	5.36	600
1774906140	5.92	0	0.00	5.92	5.92	5.92	0
1774646940	5.92	0	0.00	5.92	5.92	5.92	0
1774560540	5.92	0.37	6.67	7.1	7.11	5.91	26000
1774474140	5.55	0.38	7.35	5.54	5.55	5.54	225000
1774387740	5.17	0	0.00	5.17	5.17	5.17	0
1774301340	5.17	-0.51	-8.98	5.16	5.17	5.16	25000
1774042200	5.68	0	0.00	5.68	5.68	5.68	0
1773955800	5.68	0	0.00	5.68	5.68	5.68	0
1773869400	5.68	0.09	1.61	5.33	5.68	5.33	200
1773782940	5.59	0	0.00	5.59	5.59	5.59	0
1773696540	5.59	0	0.00	5.59	5.59	5.59	0
1773437340	5.59	0	0.00	5.59	5.59	5.59	0
1773350940	5.59	0	0.00	5.59	5.59	5.59	0
1773264540	5.59	0.55	10.91	5.58	5.59	5.58	1500