Blau Farmaceutica SA【BLAU3】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	0.78	6.60457239627	11.81	12.77	11.48	482250	12.16716019	CS
4	-0.38	-2.9298380879	12.97	13.39	11.48	288976	12.49324044	CS
12	-2.41	-16.0666666667	15	17.61	11.48	331053	14.12639247	CS
26	1.29	11.4159292035	11.3	17.61	10.01	318754	13.61171377	CS
52	-0.29	-2.25155279503	12.88	17.61	9.2	300064	12.60012292	CS
156	-20.29	-61.7092457421	32.88	37.4	9.2	378969	20.44618664	CS
260	-27.42	-68.5328667833	40.01	54.92	9.2	377945	24.81497865	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
1737667740	12.56	0.46	3.80	12.53	12.75	12.32	144800
1737581400	12.1	0	0.00	12.1	12.1	12.1	0
1737495000	12.1	-0.16	-1.31	12.29	12.43	11.95	426800
1737408600	12.26	0.4	3.37	11.91	12.43	11.74	971800
1737149400	11.86	0.07	0.59	11.81	11.97	11.48	385600
1737062940	11.79	-1.16	-8.96	12.78	12.84	11.78	382200
1736976540	12.95	0.55	4.44	12.32	13.28	12.32	235300
1736890140	12.4	-0.36	-2.82	12.69	12.79	12.37	131800
1736803740	12.76	0.1	0.79	12.66	12.87	12.43	151000
1736544540	12.66	-0.38	-2.91	12.9	12.92	12.56	110000
1736458140	13.04	0.03	0.23	13.01	13.04	12.61	104900
1736371740	13.01	0.08	0.62	12.78	13.01	12.51	143400
1736285400	12.93	-0.04	-0.31	13.06	13.39	12.93	139300
1736198940	12.97	0.07	0.54	12.9	13.29	12.9	238000
1735939740	12.9	0.04	0.31	12.83	12.97	12.71	154600
1735853400	12.86	-0.29	-2.21	13.22	13.22	12.77	229700
1735594200	13.15	0.47	3.71	12.83	13.27	12.69	236500
1735334940	12.68	-0.26	-2.01	12.97	13.21	12.25	726900
1735248540	12.94	-0.66	-4.85	13.59	13.59	12.94	235700
1734989340	13.6	-0.45	-3.20	13.85	14.03	13.39	99300
1734730200	14.05	0.55	4.07	13.49	14.16	13.26	183700
1734643800	13.5	0.93	7.40	12.92	13.5	12.62	266100
1734557400	12.57	-0.72	-5.42	13.65	13.75	12.57	355900
1734470940	13.29	0.06	0.45	13.31	13.52	13.03	258100
1734384540	13.23	-0.43	-3.15	13.73	13.8	13	434400
1734125340	13.66	-0.64	-4.48	14.1	14.38	13.42	425500
1734039000	14.3	-0.16	-1.11	14.42	14.42	14.01	102900
1733952540	14.46	0.27	1.90	14.19	14.76	13.89	279500
1733866140	14.19	0.69	5.11	13.4	14.19	13.4	254400
1733779740	13.5	-0.17	-1.24	13.99	14.13	13.38	873700
1733520600	13.67	-0.33	-2.36	13.87	13.98	13.32	162900
1733434200	14	0.75	5.66	13.43	14.3	13.43	393700
1733347800	13.25	-0.25	-1.85	13.36	13.7	13.25	173400
1733261340	13.5	-0.27	-1.96	13.7	13.8	13.1	260400
1733174940	13.77	0.38	2.84	13.65	13.97	13.42	227300
1732915740	13.39	0.35	2.68	13.04	13.51	12.79	491900
1732829400	13.04	-1.45	-10.01	14.51	14.56	13.04	438800
1732743000	14.49	-0.76	-4.98	15.25	15.33	14.4	196100
1732656600	15.25	0.23	1.53	15	15.46	14.82	214400
1732570140	15.02	0.32	2.18	14.33	15.06	14.06	200300
1732310940	14.7	-0.32	-2.13	15.09	15.16	14.7	132000
1732224600	15.02	-0.09	-0.60	15.01	15.02	14.53	163900
1732051800	15.11	0.27	1.82	14.97	15.32	14.58	128400
1731965340	14.84	-0.08	-0.54	14.71	15.06	14.32	187900
1731619800	14.92	-0.73	-4.66	15.74	15.74	14.92	237500
1731533400	15.65	0.5	3.30	15.15	15.7	15.06	248000
1731446940	15.15	-0.1	-0.66	15.36	15.36	14.9	410000
1731360540	15.25	0.02	0.13	15.23	15.4	15.06	236500
1731101400	15.23	-0.92	-5.70	16.04	16.04	15.13	559600
1731014940	16.149999	-0.85	-5.00	16.97	17.07	16.129999	472200
1730928600	17	0.66	4.04	16.2	17.61	16.01	1680400
1730842200	16.34	0.45	2.83	16	16.71	16	945200
1730755800	15.89	1.14	7.73	15	15.89	14.78	451000
1730496600	14.75	-0.25	-1.67	15	15.18	14.6	252200
1730410200	15	0.32	2.18	14.68	15	14.62	255700
1730323800	14.68	0.38	2.66	14.3	14.82	14.25	168500
1730237340	14.3	-0.02	-0.14	14.33	14.56	13.86	292400
1730151000	14.32	0.14	0.99	14.1	14.64	14.1	84600
1729891800	14.18	-0.56	-3.80	14.67	14.69	14.18	259300
1729805400	14.74	0.5	3.51	14.21	14.74	14.13	119800