Bco Estado Sergipe Sa Banese【BGIP3】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	-1.77	-3.25547176752	54.37	54.37	50.49	2600	52.6	CS
4	-4.79	-8.34640181216	57.39	57.39	49.27	1256	52.33283186	CS
12	-8.71	-14.2064916001	61.31	63.34	49.27	1016	57.00744615	CS
26	13.02	32.895401718	39.58	65	34	733	55.69607059	CS
52	17.6	50.2857142857	35	65	29.67	703	48.91076677	CS
156	26.22	99.393479909	26.38	65	21.75	500	35.97958999	CS
260	16.39	45.2637392985	36.21	65	21.75	429	35.45639106	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
1780954200	52.6	0	0.00	52.6	52.6	52.6	0
1780695000	52.6	0	0.00	52.6	52.6	52.6	0
1780522200	52.6	0	0.00	52.6	52.6	52.6	0
1780435800	52.6	-2.58	-4.68	54.37	54.37	50.49	2600
1780349400	55.18	3.68	7.15	50.74	55.18	49.27	500
1780090200	51.5	-0.24	-0.46	52.87	57.27	51.13	6400
1780003800	51.74	-0.77	-1.47	51.74	51.74	51.74	100
1779917400	52.51	0.76	1.47	52.51	52.51	52.51	200
1779831000	51.75	0	0.00	51.75	51.75	51.75	0
1779744600	51.75	0	0.00	51.75	51.75	51.75	0
1779485400	51.75	-1.55	-2.91	52.52	52.52	51.75	200
1779399000	53.3	0	0.00	53.3	53.3	53.3	0
1779312600	53.3	0	0.00	53.3	53.3	53.3	0
1779226200	53.3	0	0.00	53.3	53.3	53.3	0
1779139800	53.3	0	0.00	53.3	53.3	53.3	0
1778880600	53.3	-1.6	-2.91	54.09	54.09	53.3	300
1778794200	54.9	0	0.00	54.9	54.9	54.9	0
1778707800	54.9	-1.65	-2.92	56.55	56.55	54.9	700
1778621400	56.55	-0.95	-1.65	57.39	57.39	56.55	300
1778535000	57.5	-1.62	-2.74	58.25	58.25	57.5	200
1778275740	59.12	0	0.00	59.12	59.12	59.12	0
1778189340	59.12	0	0.00	59.12	59.12	59.12	0
1778102940	59.12	0	0.00	59.12	59.12	59.12	1000
1778016600	59.12	-0.88	-1.47	59.12	59.12	59.12	100
1777930200	60	0.02	0.03	60	60	60	1000
1777584600	59.98	-0.02	-0.03	60.88	60.88	59.11	400
1777498140	60	0.78	1.32	57.11	60.8	57.11	3200
1777411740	59.22	0	0.00	59.22	59.22	59.22	0
1777325340	59.22	0	0.00	59.22	59.22	59.22	100
1777066200	59.22	0	0.00	59.22	59.22	59.22	100
1776979800	59.22	-0.88	-1.46	59.23	59.23	59.22	200
1776893400	60.1	-0.9	-1.48	60.1	60.1	60.1	100
1776720600	61	0.01	0.02	57.82	61	56.9	3000
1776461400	60.99	1.6	2.69	60.99	60.99	60.99	100
1776375000	59.39	0	0.00	57.24	59.39	57.24	500
1776288600	59.39	0.44	0.75	55	59.39	50.87	2200
1776202140	58.95	0	0.00	57.43	58.95	52.52	2300
1776115800	58.95	0	0.00	58.95	58.95	58.95	0
1775856600	58.95	1.09	1.88	58.95	58.95	58.95	200
1775770200	57.86	-0.11	-0.19	60	60.67	57.86	600
1775683740	57.97	-1.79	-3.00	54.72	57.97	54	4000
1775597340	59.76	-1.33	-2.18	61.58	63.34	59.76	300
1775511000	61.09	-0.21	-0.34	56.98	61.09	56.98	1300
1775165340	61.3	0	0.00	61.3	61.3	61.3	0
1775078940	61.3	0	0.00	61.3	61.3	61.3	100
1774992540	61.3	0	0.00	61.3	61.3	61.3	0
1774906140	61.3	0	0.00	61.3	61.3	61.3	0
1774646940	61.3	0	0.00	61.3	61.3	61.3	0
1774560540	61.3	0	0.00	61.3	61.3	61.3	0
1774474140	61.3	0	0.00	61.3	61.3	61.3	0
1774387740	61.3	-0.01	-0.02	61.3	61.3	61.3	100
1774301340	61.31	0	0.00	61.31	61.31	61.31	0
1774042140	61.31	0	0.00	61.31	61.31	61.31	0
1773955740	61.31	-0.93	-1.49	61.31	61.31	61.31	100
1773869340	62.24	0	0.00	62.24	62.24	62.24	0
1773782940	62.24	0	0.00	62.24	62.24	62.24	0
1773696540	62.24	0	0.00	62.24	62.24	62.24	0
1773437340	62.24	0	0.00	62.24	62.24	62.24	0
1773350940	62.24	0	0.00	62.24	62.24	62.24	0
1773264540	62.24	0	0.00	62.24	62.24	62.24	0
1773178140	62.24	0	0.00	62.24	62.24	62.24	100
1773091800	62.24	0	0.00	62.24	62.24	62.24	0