B3 SA - Brasil Bolsa Balcao【B3SA3】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	0.15	1.02459016393	14.64	14.99	14.12	23970760	14.50797731	CS
4	-0.29	-1.92307692308	15.08	15.78	14.12	43817950	14.7746669	CS
12	-5.12	-25.7157207433	19.91	20.33	14.12	38233932	16.15198997	CS
26	0.39	2.70833333333	14.4	20.33	14.12	41228494	16.66651473	CS
52	0.3	2.07039337474	14.49	20.33	12.12	36646827	15.21155015	CS
156	0.46	3.21004884857	14.33	20.33	8.99	40266515	12.94542079	CS
260	-1.46	-8.98461538462	16.25	20.33	8.99	41835670	12.9160361	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632600	14.79	0.56	3.94	14.4	14.85	14.36	22030100
1783546200	14.23	-0.29	-2.00	14.46	14.46	14.12	30275800
1783459800	14.52	-0.09	-0.62	14.59	14.88	14.46	23300000
1783373400	14.61	-0.15	-1.02	14.64	14.69	14.46	15631900
1783114200	14.76	0.17	1.17	14.75	14.99	14.66	14040700
1783027740	14.59	0.16	1.11	14.64	14.74	14.44	36605400
1782941400	14.43	-0.12	-0.82	14.41	14.59	14.2	38005900
1782855000	14.55	-0.17	-1.15	14.6	14.63	14.3	28161700
1782768600	14.72	-0.21	-1.41	14.92	14.99	14.67	27529800
1782509400	14.93	0.29	1.98	14.57	15.05	14.4	58172700
1782423000	14.64	-0.4	-2.66	14.94	15.07	14.61	47458900
1782336540	15.04	0.28	1.90	14.6	15.11	14.6	57844000
1782250200	14.76	0.04	0.27	14.44	14.99	14.44	65880800
1782163800	14.72	0.28	1.94	14.57	14.86	14.53	86032500
1781904600	14.44	0.13	0.91	14.32	14.56	14.26	70356700
1781818140	14.31	-0.3	-2.05	14.63	14.72	14.21	39767600
1781731740	14.61	-0.33	-2.21	15.25	15.25	14.5	48915900
1781645400	14.94	-0.19	-1.26	15.02	15.18	14.86	26311700
1781559000	15.13	-0.09	-0.59	15.56	15.78	15.1	38873800
1781299800	15.22	-0.23	-1.49	15.2	15.58	15.13	46559300
1781213400	15.45	0.4	2.66	15.08	15.52	14.95	76633900
1781126940	15.05	-0.27	-1.76	15.21	15.28	14.9	66286300
1781040600	15.32	0.12	0.79	15.34	15.53	15.14	47996100
1780954140	15.2	-0.21	-1.36	15.4	15.4	15.07	42506900
1780695000	15.41	-0.15	-0.96	15.43	15.68	15.26	30091600
1780522200	15.56	-0.75	-4.60	15.86	16.16	15.46	41223100
1780435800	16.309999	0.06	0.37	16.42	16.66	16.27	38607100
1780349400	16.25	-0.24	-1.46	16.399999	16.469999	16	49556600
1780090200	16.489999	0.07	0.43	16.53	16.64	16.219999	48006700
1780003800	16.42	0.02	0.12	16.55	16.68	16.11	21619500
1779917400	16.399999	-0.5	-2.96	17.15	17.28	16.379999	22367700
1779830940	16.9	-0.42	-2.42	17.26	17.26	16.79	38367000
1779744600	17.32	0.72	4.34	16.92	17.43	16.78	16944100
1779485400	16.6	-0.4	-2.35	17	17.04	16.559999	31830800
1779398940	17	0.26	1.55	16.6	17.15	16.51	26348600
1779312600	16.739999	0.86	5.42	16.07	17.08	15.97	57488100
1779226140	15.88	-0.85	-5.08	16.29	16.29	15.81	63491800
1779139800	16.73	0.13	0.78	16.7	16.92	16.5	31310000
1778880600	16.6	-0.23	-1.37	16.53	16.84	16.45	23688000
1778794140	16.83	0.13	0.78	16.95	16.96	16.579999	30942600
1778707800	16.7	-0.56	-3.24	17.21	17.35	16.46	70159100
1778621400	17.26	-0.34	-1.93	17.38	17.67	17.22	19000500
1778535000	17.6	-0.39	-2.17	17.71	18.05	17.43	28385100
1778275800	17.99	0.24	1.35	18.21	18.36	17.87	28493200
1778189400	17.75	-0.48	-2.63	18.31	18.49	17.71	26239900
1778102940	18.23	0.22	1.22	18.37	18.59	18.13	34580600
1778016600	18.01	0.22	1.24	17.92	18.06	17.73	20015500
1777930200	17.79	-0.24	-1.33	17.99	18.22	17.73	29382600
1777584600	18.03	0.21	1.18	18.12	18.27	17.88	23748400
1777498140	17.82	-0.64	-3.47	18.25	18.54	17.74	43593300
1777411800	18.46	-0.22	-1.18	18.4	18.54	18.07	24767100
1777325340	18.68	-0.31	-1.63	18.94	19.04	18.68	18917300
1777066200	18.99	0.11	0.58	19.07	19.07	18.65	41677600
1776979800	18.88	-0.17	-0.89	19.08	19.19	18.65	18560000
1776893400	19.05	-0.21	-1.09	19.15	19.18	18.9	24809300
1776720600	19.26	-0.17	-0.87	19.36	19.47	19.11	41015000
1776461400	19.43	-0.26	-1.32	20.2	20.33	19.41	45135600
1776375000	19.69	-0.09	-0.46	19.91	20.12	19.46	35822400
1776288600	19.78	0.16	0.82	19.68	19.87	19.55	39078500
1776202140	19.62	0.34	1.76	19.3	19.74	19.08	35207900
1776115800	19.28	-0.19	-0.98	19.4	19.41	18.81	67030900
1775856600	19.47	0.22	1.14	19.39	19.74	19.21	37794600