Banco B3 SA【BAAX39】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	-1.04	-1.717872481	60.54	60.78	58.37	17145	59.02621035	DR
4	0.78	1.32833787466	58.72	65.24	58.37	21337	61.39820463	DR
12	6.8	12.9032258065	52.7	65.24	48.91	33701	58.92383405	DR
26	6.5	12.2641509434	53	65.24	48.65	22213	57.06219343	DR
52	13.34	28.8994800693	46.16	65.24	44.88	14246	55.41607129	DR
156	27.23	84.3817787419	32.27	65.24	28.38	10552	46.26174377	DR
260	12.11	25.5539143279	47.39	65.24	28.38	18917	41.59800913	DR

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	59.5	0.39	0.66	59.55	59.55	59.5	48
1783546200	59.11	0.31	0.53	58.8	59.32	58.54	60024
1783459800	58.8	-1.71	-2.83	59.05	59.05	58.37	25188
1783373400	60.51	0.72	1.20	60.78	60.78	60.37	435
1783114200	59.79	0.9	1.53	58.89	59.79	58.89	37
1783027740	58.89	-1.65	-2.73	60.54	60.54	58.89	39
1782941400	60.54	-1.16	-1.88	61.7	61.7	60.5	971
1782855000	61.7	1.1	1.82	59.38	61.71	59.38	1266
1782768600	60.6	0.13	0.21	60.15	60.6	59.88	16
1782509400	60.47	-0.91	-1.48	61.38	61.38	59.81	22230
1782423000	61.38	0.55	0.90	65.239999	65.239999	61.28	70
1782336540	60.83	0.05	0.08	61.31	61.33	60.78	296
1782250200	60.78	-3.19	-4.99	64.61	64.61	60.7	535
1782163800	63.97	1.39	2.22	63.39	64.29	63.39	75337
1781904600	62.58	-1.21	-1.90	62.61	62.61	62.58	20
1781818140	63.79	2.47	4.03	60.09	63.99	60.09	70096
1781731740	61.32	0.52	0.86	61.06	61.62	61.06	55895
1781645400	60.8	-1.18	-1.90	62.6	62.6	60.8	40193
1781559000	61.98	2.04	3.40	58.49	65.099999	58.49	651
1781299800	59.94	0.36	0.60	60	60	59.28	69642
1781213400	59.58	1.61	2.78	58.72	59.58	58.72	3800
1781126940	57.97	-0.97	-1.65	58.62	59.25	57.97	18825
1781040600	58.94	-0.17	-0.29	58.01	60.2	57.72	11998
1780954140	59.11	10.2	20.85	58.9	59.76	58.9	75097
1780695000	48.91	-13.02	-21.02	61.93	61.93	48.91	32552
1780522200	61.93	0.1	0.16	60.59	62.13	60.59	67743
1780435800	61.83	-0.61	-0.98	61.84	62.02	61.67	117071
1780349400	62.44	2.27	3.77	59.89	62.44	59.89	71464
1780090200	60.17	0.23	0.38	60.45	60.72	60.16	112816
1780003800	59.94	-0.06	-0.10	59.24	59.98	59.24	56048
1779917400	60	0.43	0.72	60.02	60.65	59.78	39880
1779830940	59.57	1.88	3.26	58.4	59.65	58.4	155052
1779744600	57.69	0.25	0.44	57.65	57.69	57.65	196
1779485400	57.44	0.3	0.53	57.61	57.66	57.44	62190
1779398940	57.14	0.56	0.99	56.74	57.25	56.61	1304
1779312600	56.58	0.17	0.30	56.47	56.71	56.47	2845
1779226140	56.41	0.1	0.18	55.79	56.43	55.79	20080
1779139800	56.31	-1.19	-2.07	56.98	56.98	55.99	845
1778880600	57.5	-1	-1.71	57.31	57.5	57.01	20158
1778794140	58.5	0.06	0.10	58.44	58.52	57.71	50382
1778707800	58.44	2.76	4.96	55.68	58.51	55.68	40886
1778621400	55.68	-1.87	-3.25	56.7	56.7	55.59	51636
1778535000	57.55	-0.05	-0.09	58.18	58.18	57.38	81178
1778275800	57.6	0.71	1.25	57.46	57.64	57.05	50500
1778189400	56.89	-0.33	-0.58	58.03	58.03	56.75	40253
1778102940	57.22	1.88	3.40	56.65	57.3	56.65	74552
1778016600	55.34	0.4	0.73	55.32	55.57	55.3	32806
1777930200	54.94	0.45	0.83	55.14	55.14	54.8	20075
1777584600	54.49	0.57	1.06	54.12	54.49	54.03	33278
1777498140	53.92	0.15	0.28	53.81	54.32	53.81	22361
1777411800	53.77	-0.56	-1.03	53.94	53.94	53.69	40
1777325340	54.33	-0.22	-0.40	54.29	54.41	54.16	22648
1777066200	54.55	1.2	2.25	54.31	54.68	54.31	32273
1776979800	53.35	-0.58	-1.08	53.25	53.35	53.25	472
1776893400	53.93	0.4	0.75	53.42	53.93	53.42	62337
1776720600	53.53	-0.34	-0.63	53.87	53.87	53.42	11622
1776461400	53.87	0.74	1.39	53.67	54.12	53.67	158
1776375000	53.13	0.43	0.82	52.7	53.42	52.7	578
1776288600	52.7	0.04	0.08	53.19	53.19	52.7	20118
1776202140	52.66	0.92	1.78	51.97	52.75	51.97	11044
1776115800	51.74	0.26	0.51	51.69	52.94	51.48	635
1775856600	51.48	-0.46	-0.89	51.64	51.64	51.48	25248