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	3.34	5.75762799517	58.01	65.1	57.72	20983	59.47178533	DR
4	5.56	9.96594371751	55.79	65.1	48.91	48382	59.71720295	DR
12	10.47	20.5778301887	50.88	65.1	48.65	30268	57.78967342	DR
26	12.29	25.0509580106	49.06	65.1	48.65	20345	56.25829451	DR
52	16.24	36.0008867213	45.11	65.1	43.84	13259	54.45304705	DR
156	28.35	85.9090909091	33	65.1	28.38	10196	45.34953728	DR
260	14.07	29.7588832487	47.28	65.1	28.38	21775	42.04913039	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775770200	51.94	-0.38	-0.73	51.94	51.94	51.94	15000
1775683740	52.32	2.38	4.77	50.49	52.48	50.49	15762
1775597340	49.94	-0.03	-0.06	49.9	49.94	49.9	401
1775511000	49.97	0.43	0.87	49.94	50.01	49.82	12622
1775165400	49.54	-0.7	-1.39	48.91	49.54	48.91	89
1775078940	50.24	0.94	1.91	50.49	50.49	50.07	126
1774992540	49.3	0.65	1.34	48.75	49.3	48.65	139
1774906140	48.65	-0.65	-1.32	49.99	49.99	48.65	9038
1774647000	49.3	-0.41	-0.82	49.36	49.52	49.2	106
1774560540	49.71	-1.43	-2.80	51.66	51.66	49.7	123
1774474140	51.14	0.27	0.53	51.25	51.25	51.14	100
1774387740	50.87	-0.58	-1.13	50.88	50.92	50.65	16186
1774301340	51.45	1.55	3.11	51.16	51.45	51.15	8367
1774042200	49.9	-1.59	-3.09	51.15	51.15	49.9	15212
1773955740	51.49	-0.85	-1.62	51.47	51.49	51.38	120
1773869400	52.34	-0.07	-0.13	52.36	52.36	52.34	11
1773782940	52.41	0.05	0.10	52.89	52.89	52.31	4651
1773696540	52.36	0.62	1.20	52.67	52.7	52.36	4837