Bco Estado Sergipe Sa Banese【BGIP4】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	0.22	0.689223057644	31.92	32.21	31.22	533	31.886875	PR
4	1.08	3.47714101739	31.06	33.32	30.46	776	31.77863636	PR
12	-3.21	-9.08062234795	35.35	40.03	30.46	1845	36.46875256	PR
26	-1.81	-5.33136966127	33.95	40.03	30.46	1783	36.24468064	PR
52	3.99	14.1740674956	28.15	40.03	25.32	1835	32.26416842	PR
156	9.62	42.7175843694	22.52	40.03	21	1672	28.06110957	PR
260	7.03	27.9968140183	25.11	40.03	16.15	1583	26.2685088	PR

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
1781731800	32.14	0	0.00	32.14	32.14	32.14	0
1781645400	32.14	0.45	1.42	32.15	32.15	31.22	700
1781559000	31.69	0	0.00	31.69	31.69	31.69	0
1781299800	31.69	0	0.00	31.69	32.21	31.69	600
1781213400	31.69	0.62	2.00	31.92	31.92	31.23	300
1781126940	31.07	0.08	0.26	31.56	32.049999	31.07	900
1781040600	30.99	0.5	1.64	30.94	31.45	30.94	800
1780954140	30.49	-0.86	-2.74	31.36	31.36	30.49	600
1780695000	31.35	0.44	1.42	30.91	31.35	30.46	600
1780522200	30.91	-0.93	-2.92	31.37	31.37	30.91	200
1780435800	31.84	0.44	1.40	31.4	32.79	30.94	1400
1780349400	31.4	-0.4	-1.26	31.8	31.8	31.4	1700
1780090200	31.8	-1.02	-3.11	32.57	32.57	31.8	400
1780003800	32.82	0.47	1.45	32.82	32.82	32.82	100
1779917400	32.35	-0.48	-1.46	32.35	32.35	32.35	100
1779830940	32.83	-0.18	-0.55	32.53	33.32	32.53	1000
1779744600	33.009999	1.79	5.73	31.22	33.259999	31.22	2100
1779485400	31.22	0	0.00	31.68	31.68	31.22	500
1779398940	31.22	0.15	0.48	31.06	31.22	30.77	1200
1779312600	31.07	-0.46	-1.46	31.08	31.53	30.75	2100
1779226140	31.53	-0.47	-1.47	31.53	31.53	31.53	100
1779139800	32	-0.5	-1.54	33.5	33.5	32	1400
1778880600	32.5	-0.1	-0.31	32.229999	33	32.229999	900
1778794140	32.6	-1.1	-3.26	33.7	33.7	32.04	3700
1778707800	33.7	0.7	2.12	33.009999	33.79	33	500
1778621400	33	-1.03	-3.03	33.009999	33.009999	33	2200
1778535000	34.03	-0.36	-1.05	34.8	34.8	34.03	900
1778275800	34.39	-0.04	-0.12	34.43	34.43	33.7	2600
1778189400	34.43	-0.47	-1.35	34.44	34.44	34.43	300
1778102940	34.9	0.32	0.93	34.59	34.9	34.05	1000
1778016600	34.58	-0.63	-1.79	35.28	35.98	34.58	1600
1777930200	35.21	-1.59	-4.32	36.3	36.99	35.21	1500
1777584600	36.8	0.3	0.82	36.5	36.8	36.16	1100
1777498140	36.5	0.36	1.00	36.14	36.5	36.14	300
1777411800	36.14	-0.06	-0.17	36.45	36.45	36.14	1100
1777325340	36.2	-1.15	-3.08	36.53	37.09	36.03	1900
1777066200	37.35	0	0.00	37.36	37.36	37.35	300
1776979800	37.35	0	0.00	37.35	37.35	37.35	0
1776893400	37.35	-0.95	-2.48	38.3	38.3	37.11	500
1776720600	38.3	1.61	4.39	37.1	38.3	36.62	1900
1776461400	36.69	-0.26	-0.70	36.95	36.95	36.69	200
1776375000	36.95	-0.2	-0.54	36.86	37.29	36.8	8800
1776288600	37.15	-2.6	-6.54	37.31	37.31	36.6	4400
1776202140	39.75	0.15	0.38	39.94	40.03	39.13	18900
1776115800	39.6	1.2	3.13	39	39.96	39	11600
1775856600	38.4	2.19	6.05	37.98	38.49	37.12	8500
1775770200	36.21	-0.13	-0.36	36.63	36.85	36.21	1900
1775683740	36.34	0.36	1.00	35.5	36.34	35.5	300
1775597340	35.98	0.03	0.08	35.8	35.98	35.78	700
1775511000	35.95	0.65	1.84	34.86	35.95	34.86	200
1775165400	35.3	0.05	0.14	34.51	35.54	34.51	700
1775078940	35.25	0	0.00	35.25	35.82	35.25	700
1774992540	35.25	-0.74	-2.06	35.25	35.25	35.25	100
1774906140	35.99	0.32	0.90	35.6	35.99	35.6	300
1774647000	35.67	0.32	0.91	34.99	36.74	34.99	1100
1774560540	35.35	-0.75	-2.08	35.35	35.35	35.35	300
1774474140	36.1	1.28	3.68	35.22	36.12	35.22	500
1774387740	34.82	-1.76	-4.81	36.6	36.6	34.52	3000
1774301340	36.58	1.85	5.33	34.73	36.58	34.73	1400
1774042200	34.73	-1.78	-4.88	36.5	36.5	34.73	2100
1773955740	36.51	-0.05	-0.14	36.51	36.54	36.51	500
1773869340	36.56	0	0.00	36.56	36.56	36.56	0