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	0	0	0	53.99	0	0	0	CS
4	0	0	49.74	54.17	46.18	333	53.606	CS
12	-9.21	-15.6234096692	58.95	61	46.18	964	56.44503704	CS
26	12.35	33.0302219845	37.39	65	37.39	735	56.35642005	CS
52	14.23	40.0732188116	35.51	65	30	717	49.11681458	CS
156	25.5	105.198019802	24.24	65	21.75	508	36.32164557	CS
260	13.46	37.1003307607	36.28	65	21.75	417	35.54707852	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
1783114200	49.74	-2.69	-5.13	48.94	53.99	46.18	24000
1783027740	52.43	0	0.00	52.43	52.43	52.43	0
1782941340	52.43	0	0.00	52.43	52.43	52.43	0
1782854940	52.43	0	0.00	52.43	52.43	52.43	0
1782768540	52.43	0	0.00	52.43	52.43	52.43	0
1782509340	52.43	0	0.00	52.43	52.43	52.43	0
1782422940	52.43	0	0.00	52.43	52.43	52.43	0
1782336540	52.43	0	0.00	52.43	52.43	52.43	0
1782250140	52.43	0	0.00	52.43	52.43	52.43	0
1782163740	52.43	0	0.00	52.43	52.43	52.43	0
1781904540	52.43	0	0.00	52.43	52.43	52.43	0
1781818140	52.43	-0.78	-1.47	52.43	52.43	52.43	100
1781731800	53.21	0	0.00	53.21	53.21	53.21	0
1781645400	53.21	0	0.00	53.21	53.21	53.21	0
1781559000	53.21	0	0.00	53.21	53.21	53.21	0
1781299800	53.21	0	0.00	53.21	53.21	53.21	0
1781213400	53.21	-0.79	-1.46	53.21	54	53.21	300
1781126940	54	1.4	2.66	49.74	54.17	49.74	600
1781040600	52.6	0	0.00	52.6	52.6	52.6	0
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