Bbseguridade On NM【BBSE3】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	0.57	1.49960536701	38.01	40.12	37.5	8660960	38.84441434	CS
4	3.97	11.4706732158	34.61	40.12	34.42	7199905	37.22584075	CS
12	3.93	11.341991342	34.65	40.12	33.57	5942004	35.81267651	CS
26	3.13	8.8293370945	35.45	40.12	33.02	6406303	35.75610929	CS
52	3.41	9.69576343475	35.17	40.12	31.53	5927498	34.76839511	CS
156	8.25	27.2007912957	30.33	42.8	29.21	5261888	34.61792376	CS
260	13.17	51.8299881936	25.41	42.8	18.28	5501207	31.35294845	CS

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
1781904600	38.9	-0.5	-1.27	39.4	39.54	38.64	6683400
1781818140	39.4	0.11	0.28	39.29	40.12	39.28	13161600
1781731740	39.29	1.1	2.88	38.19	39.47	38.1	10299800
1781645400	38.19	0.48	1.27	37.78	38.2	37.5	5532400
1781559000	37.71	-0.06	-0.16	38.01	38.42	37.58	7627600
1781299800	37.77	-0.13	-0.34	37.9	38.28	37.6	13724600
1781213400	37.9	1.28	3.50	36.79	38	36.63	26386200
1781126940	36.62	0.36	0.99	36.36	36.84	36.11	6368100
1781040600	36.26	0.52	1.45	35.98	36.45	35.94	3983800
1780954140	35.74	0.34	0.96	35.24	35.87	35.19	5193900
1780695000	35.4	0.3	0.85	35.19	35.59	34.94	4727500
1780522200	35.1	-0.18	-0.51	35	35.11	34.7	5341800
1780435800	35.28	0.26	0.74	35.14	35.31	34.96	3066300
1780349400	35.02	-0.37	-1.05	35.4	35.51	34.86	4878700
1780090200	35.39	0.82	2.37	34.7	35.4	34.52	9485300
1780003800	34.57	-0.32	-0.92	34.91	35.02	34.57	2537100
1779917400	34.89	0.29	0.84	34.85	35.39	34.76	4489600
1779830940	34.6	-0.08	-0.23	34.68	34.77	34.42	1794000
1779744600	34.68	0.2	0.58	34.61	34.74	34.5	1516500
1779485400	34.48	-0.26	-0.75	34.7	34.86	34.21	2743100
1779398940	34.74	0.02	0.06	34.68	34.95	34.48	2887000
1779312600	34.72	0.75	2.21	34.3	34.91	33.95	7390600
1779226140	33.97	-0.17	-0.50	34.12	34.25	33.85	4370000
1779139800	34.14	0.02	0.06	34.12	34.22	33.97	5445600
1778880600	34.12	-0.39	-1.13	34.4	34.5	34.08	4820600
1778794140	34.51	0.4	1.17	34.11	34.65	34.11	6683000
1778707800	34.11	-0.17	-0.50	34.33	34.4	34.01	5409200
1778621400	34.28	-0.01	-0.03	34.3	34.57	34.2	3718900
1778535000	34.29	-0.23	-0.67	34.52	34.67	34.25	2915800
1778275800	34.52	0.1	0.29	34.38	34.75	34.19	4311300
1778189400	34.42	-0.47	-1.35	34.89	35.05	34.3	4332300
1778102940	34.89	0.44	1.28	34.6	35	34.4	3967300
1778016600	34.45	0.64	1.89	34.45	34.7	34.13	6938500
1777930200	33.81	-0.09	-0.27	33.96	34.3	33.79	3947200
1777584600	33.9	0.17	0.50	34.07	34.19	33.88	4013100
1777498140	33.73	-0.3	-0.88	34.03	34.03	33.57	4840700
1777411800	34.03	0.06	0.18	33.94	34.16	33.81	4088700
1777325340	33.97	-0.33	-0.96	34.47	34.58	33.95	3332400
1777066200	34.3	-0.01	-0.03	34.33	34.4	33.94	4104600
1776979800	34.31	-0.39	-1.12	34.88	34.95	34.22	5389000
1776893400	34.7	-0.55	-1.56	35.28	35.32	34.58	5236000
1776720600	35.25	0.31	0.89	34.98	35.3	34.91	2927200
1776461400	34.94	-0.07	-0.20	35.34	35.43	34.84	13567500
1776375000	35.01	-0.09	-0.26	35.05	35.23	34.92	3258600
1776288600	35.1	-0.66	-1.85	35.62	35.62	34.88	10938300
1776202140	35.76	-0.31	-0.86	36.05	36.18	35.67	6432500
1776115800	36.07	-0.33	-0.91	36.39	36.39	35.46	7097400
1775856600	36.4	0.44	1.22	36.09	36.46	35.8	5276600
1775770200	35.96	0.09	0.25	36	36.42	35.78	10763200
1775683740	35.87	0.41	1.16	36	36.3	35.6	6288200
1775597340	35.46	0.03	0.08	35.45	35.47	34.85	3392900
1775511000	35.43	-0.06	-0.17	35.5	35.94	35.43	2201900
1775165400	35.49	0.4	1.14	34.77	35.49	34.5	2442800
1775078940	35.09	0.13	0.37	35	35.33	34.73	4088200
1774992540	34.96	0.65	1.89	34.63	35.03	34.41	10176600
1774906140	34.31	-0.05	-0.15	34.65	34.81	34.3	6217200
1774647000	34.36	-0.28	-0.81	34.65	34.73	34.33	3755500
1774560540	34.64	-0.28	-0.80	34.92	34.95	34.53	2950200
1774474140	34.92	0.24	0.69	34.72	35.03	34.56	4085100
1774387740	34.68	-0.11	-0.32	34.72	34.74	34.2	2955100
1774301340	34.79	0.62	1.81	34.46	34.81	34.42	3780600