Automob Participacoes Sa【AMOB3】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	0.14	1.06544901065	13.14	13.98	12.63	23020	13.17572546	CS
4	-1.43	-9.72127804215	14.71	15.01	12.63	24279	13.86613917	CS
12	2.12	18.9964157706	11.16	15.76	11.09	41257	13.86869373	CS
26	-0.44	-3.20699708455	13.72	15.76	10.71	43940	13.28570646	CS
52	1.46	12.3519458545	11.82	15.76	10	59967	12.34244256	CS
156	12.83	2851.11111111	0.45	15.76	0.23	5838440	0.42451639	CS
260	12.83	2851.11111111	0.45	15.76	0.23	5838440	0.42451639	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
1781299800	13.28	-0.37	-2.71	13.54	13.98	13.28	27900
1781213400	13.65	0.93	7.31	12.96	13.72	12.85	30600
1781126940	12.72	-0.36	-2.75	12.96	13.28	12.72	16900
1781040600	13.08	0.28	2.19	12.8	13.13	12.65	22100
1780954140	12.8	-0.5	-3.76	13.29	13.29	12.63	20700
1780695000	13.3	0.16	1.22	13.14	13.36	13	24800
1780522200	13.14	-0.86	-6.14	13.95	14	13.14	30900
1780435800	14	-0.18	-1.27	14.09	14.22	14	5200
1780349400	14.18	0.01	0.07	14.07	14.21	13.93	17000
1780090200	14.17	0.12	0.85	14	14.21	13.94	11600
1780003800	14.05	0.05	0.36	14.13	14.31	13.98	32600
1779917400	14	-0.48	-3.31	14.48	14.95	14	16800
1779830940	14.48	-0.2	-1.36	14.49	14.62	14.4	4000
1779744600	14.68	0.62	4.41	14.06	14.78	13.95	30500
1779485400	14.06	0.19	1.37	13.87	14.23	13.82	14500
1779398940	13.87	-0.95	-6.41	14.7	14.8	13.8	105200
1779312600	14.82	0.37	2.56	14.43	15.01	14.36	14700
1779226140	14.45	0.18	1.26	14.29	14.69	14.12	31000
1779139800	14.27	-0.42	-2.86	14.6	14.68	14.26	12000
1778880600	14.69	-0.32	-2.13	14.71	14.92	14.38	20200
1778794140	15.01	0.31	2.11	14.72	15.04	14.47	44000
1778707800	14.7	0.35	2.44	14.5	14.85	14.41	17700
1778621400	14.35	-0.68	-4.52	15	15.15	14.18	61700
1778535000	15.03	0.15	1.01	14.8	15.17	14.8	35300
1778275800	14.88	-0.12	-0.80	15	15.7	14.86	45400
1778189400	15	0	0.00	15	15.76	14.99	127700
1778102940	15	0.02	0.13	14.98	15.28	14.82	84500
1778016600	14.98	1.06	7.61	14	15.01	14	110300
1777930200	13.92	-0.25	-1.76	14	14.78	13.92	42000
1777584600	14.17	0.71	5.27	13.46	14.17	13.46	193700
1777498140	13.46	-0.73	-5.14	14	14.1	13.46	47700
1777411800	14.19	0.19	1.36	14.05	14.65	13.91	46500
1777325340	14	0.03	0.21	14	14.81	13.8	102700
1777066200	13.97	0.27	1.97	13.48	14	13.37	39000
1776979800	13.7	0.1	0.74	13.25	13.87	13.25	17800
1776893400	13.6	-0.09	-0.66	13.96	13.96	13.2	25600
1776720600	13.69	-0.16	-1.16	13.5	14.07	13.5	20400
1776461400	13.85	0.48	3.59	13.68	14	13.51	24200
1776375000	13.37	-0.61	-4.36	13.85	14.22	13.37	31500
1776288600	13.98	-0.05	-0.36	13.8	14	13.72	18500
1776202140	14.03	-0.17	-1.20	14	14.19	13.86	23000
1776115800	14.2	0.2	1.43	13.79	14.2	13.7	28700
1775856600	14	0	0.00	13.73	14.2	13.62	16500
1775770200	14	0.92	7.03	13.11	14.1	13.11	95900
1775683740	13.08	-0.11	-0.83	13.54	13.94	13.06	83200
1775597340	13.19	-0.5	-3.65	13.51	13.58	13.07	24800
1775511000	13.69	-0.22	-1.58	13.76	13.91	13.44	23300
1775165400	13.91	0.38	2.81	13.51	13.94	13.28	16900
1775078940	13.53	0.63	4.88	13	14.28	12.54	119300
1774992540	12.9	0.58	4.71	12.41	12.9	12.2	40700
1774906140	12.32	0.45	3.79	12.05	12.41	11.89	20900
1774647000	11.87	-0.29	-2.38	12.01	12.44	11.87	44200
1774560540	12.16	0.01	0.08	11.97	12.38	11.86	44100
1774474140	12.15	-0.1	-0.82	12.5	12.59	12.03	28600
1774387740	12.25	0.22	1.83	12.1	12.39	11.95	32900
1774301340	12.03	0.75	6.65	11.48	12.29	11.09	37900
1774042200	11.28	0.03	0.27	11.16	11.38	11.1	32000
1773955740	11.25	-0.02	-0.18	11.25	11.73	11	40500
1773869400	11.27	0.2	1.81	10.9	11.29	10.9	88900
1773782940	11.07	-0.61	-5.22	11.65	11.75	10.71	170300
1773696540	11.68	-0.06	-0.51	11.74	11.92	11.5	22200