Banco Mercantil Do Brasil SA【BMEB3】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	-1.84	-3.53914214272	51.99	52	49.3	5160	50.23488372	CS
4	-6.91	-12.1100595864	57.06	57.49	49.3	8010	52.02210986	CS
12	-14.25	-22.1273291925	64.4	64.99	49.3	7267	56.16387494	CS
26	-0.35	-0.693069306931	50.5	75.49	45.24	6664	60.86053312	CS
52	17.54	53.7871818461	32.61	75.49	30.21	4472	59.45041806	CS
156	37.81	306.401944895	12.34	75.49	11.69	2704	48.423502	CS
260	28.35	130.04587156	21.8	75.49	9	2279	40.56240565	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
1783459800	50.8	0.81	1.62	51	51.55	50.5	4300
1783373400	49.99	-0.19	-0.38	50	50.7	49.3	2800
1783114200	50.18	0.23	0.46	50.55	50.8	50.18	7100
1783027740	49.95	-0.65	-1.28	51.1	51.1	49.95	8600
1782941400	50.6	-0.41	-0.80	51.99	52	50.52	3000
1782855000	51.01	-1.89	-3.57	51.3	51.3	51.01	2300
1782768600	52.9	-0.1	-0.19	53.32	53.32	52.1	1500
1782509400	53	2.19	4.31	51.49	54.19	51.34	2300
1782423000	50.81	0.01	0.02	50.9	52	50.8	7500
1782336540	50.8	1.3	2.63	49.7	51.5	49.7	6100
1782250200	49.5	-1.7	-3.32	52.24	52.8	49.5	27200
1782163800	51.2	-1.3	-2.48	52.55	53.66	51	13400
1781904600	52.5	-0.16	-0.30	52.66	56.77	52.48	6400
1781818140	52.66	-1.34	-2.48	54	54.3	52.4	12900
1781731740	54	-0.79	-1.44	54.79	55	52.8	19800
1781645400	54.79	-0.02	-0.04	53.5	55.7	52.8	17900
1781559000	54.81	1.21	2.26	55.5	56	53.5	4400
1781299800	53.6	-1.4	-2.55	54.01	55.65	53.6	7000
1781213400	55	-1.51	-2.67	56.22	56.22	54.7	5200
1781126940	56.51	-0.55	-0.96	57.06	57.49	56.51	500
1781040600	57.06	0.26	0.46	58.05	59	57.02	3400
1780954140	56.8	-1.31	-2.25	58.11	63	56.01	4000
1780695000	58.11	-1.89	-3.15	58.31	59.19	57.56	6400
1780522200	60	-2.45	-3.92	60.53	60.99	58.71	1400
1780435800	62.45	3.95	6.75	58.5	62.45	58.5	2100
1780349400	58.5	-3.52	-5.68	63.49	63.99	58.21	4700
1780090200	62.02	-1	-1.59	64.95	64.95	62.02	4200
1780003800	63.02	1.8	2.94	62.29	64.98	61.75	11500
1779917400	61.22	2.1	3.55	60.99	63	60.7	11800
1779830940	59.12	-1.88	-3.08	60.3	60.99	59.12	2700
1779744600	61	3.93	6.89	58.16	61.98	57.41	13400
1779485400	57.07	-1.61	-2.74	56.11	58.68	56.1	1800
1779398940	58.68	2.67	4.77	55	58.68	55	1300
1779312600	56.01	4	7.69	52.77	56.01	52.67	4400
1779226140	52.01	0.01	0.02	52	53.39	51.63	14600
1779139800	52	-0.81	-1.53	55.29	55.3	52	6300
1778880600	52.81	-0.89	-1.66	53.6	53.6	51.6	3700
1778794140	53.7	1.19	2.27	53.56	55.3	52.83	7100
1778707800	52.51	-2.49	-4.53	55	59	52.51	5400
1778621400	55	1	1.85	53.6	55.05	53.6	900
1778535000	54	-1.87	-3.35	56.02	58.99	54	3900
1778275800	55.87	0.13	0.23	56.94	58.89	55.03	4700
1778189400	55.74	-2.43	-4.18	58.5	58.5	55.74	7200
1778102940	58.17	-2.32	-3.84	60.49	61.51	58.17	5300
1778016600	60.49	3.56	6.25	56.8	61	56.5	17900
1777930200	56.93	-0.57	-0.99	58.26	58.26	55.5	17000
1777584600	57.5	0.08	0.14	57.7	59.5	57.32	16200
1777498140	57.42	-3.04	-5.03	60.1	60.11	57.42	10500
1777411800	60.46	-1.54	-2.48	62.47	62.47	60.45	5000
1777325340	62	0.07	0.11	62.74	62.81	62	1800
1777066200	61.93	-0.37	-0.59	62.3	62.48	61.22	1900
1776979800	62.3	0.7	1.14	61.52	62.83	60.67	4400
1776893400	61.6	-0.6	-0.96	61.53	62.8	61.32	4400
1776720600	62.2	-1.1	-1.74	63.01	64	62.2	5200
1776461400	63.3	0.41	0.65	62.99	64.43	62.98	8000
1776375000	62.89	-1.11	-1.73	63.56	64.2	60.51	20900
1776288600	64	-0.35	-0.54	64.4	64.989999	63.51	8600
1776202140	64.349999	-1.15	-1.76	65.18	65.48	64.3	18700
1776115800	65.5	-0.5	-0.76	65.569999	65.8	64.519999	11300
1775856600	66	-0.4	-0.60	64.67	66	64.599999	8400
1775770200	66.4	2.07	3.22	64.269999	66.4	62.84	11400
1775683740	64.33	-0.18	-0.28	66.5	67.5	64.26	11000