Banco BTG Pactual S.A.【BPAC11】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	1.45	2.73069679849	53.1	56.28	53	8696100	54.93484794	PU
4	3.98	7.87027882144	50.57	56.28	48.73	10952490	52.23244985	PU
12	-8.75	-13.8230647709	63.3	65.5	48.73	9921647	54.44538648	PU
26	1.48	2.78876954965	53.07	65.5	48.73	10002724	56.59675647	PU
52	13.05	31.4457831325	41.5	65.5	38.09	9224126	52.16229311	PU
156	22.4	69.6734059098	32.15	65.5	26.68	8823271	40.21141518	PU
260	24.23	79.9142480211	30.32	65.5	17.93	10457182	32.28773336	PU

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	54.44	-0.85	-1.54	55.28	55.77	54.39	8739100
1783373400	55.29	-0.55	-0.98	55.48	55.64	54.72	7895600
1783114200	55.84	1.26	2.31	54.8	56.28	54.63	10866000
1783027740	54.58	0.47	0.87	54.35	55.01	54.19	10353000
1782941400	54.11	0.13	0.24	53.1	54.29	53	5626800
1782855000	53.98	-0.48	-0.88	53.78	54.61	53.08	6259500
1782768600	54.46	-0.17	-0.31	54.67	54.91	53.91	4023000
1782509400	54.63	0.29	0.53	54.34	55.1	53.82	8258000
1782423000	54.34	0.41	0.76	53.78	54.99	53.78	8894800
1782336540	53.93	1.11	2.10	52.28	53.93	52.14	15112300
1782250200	52.82	0.62	1.19	52	53.02	51.6	11611700
1782163800	52.2	1.56	3.08	51.7	52.6	51.34	9627700
1781904600	50.64	-0.11	-0.22	50.93	51.12	50.64	6356200
1781818140	50.75	0.49	0.97	50.79	51.56	50.2	10175200
1781731740	50.26	-0.16	-0.32	50.95	51.87	50.26	12653600
1781645400	50.42	-0.68	-1.33	50.6	51.05	50.25	38480100
1781559000	51.1	0.66	1.31	51.64	52.08	50.79	10711800
1781299800	50.44	-0.25	-0.49	50.32	51.44	49.9	7441800
1781213400	50.69	1.55	3.15	49.38	50.89	48.87	11327600
1781126940	49.14	-1.74	-3.42	50.57	50.57	48.73	14636000
1781040600	50.88	0.33	0.65	51.21	51.59	50.3	16493200
1780954140	50.55	-0.08	-0.16	50.9	50.9	50.32	5460600
1780695000	50.63	-0.12	-0.24	50.98	51.01	50.29	9846300
1780522200	50.75	-2.53	-4.75	52.65	52.84	50.7	14857700
1780435800	53.28	0.68	1.29	53.1	53.81	52.84	8930300
1780349400	52.6	-1.15	-2.14	53.7	53.84	52.42	12824800
1780090200	53.75	-0.33	-0.61	54.49	54.49	53.21	14559100
1780003800	54.08	-0.89	-1.62	54.99	55.5	54.08	11581300
1779917400	54.97	-0.53	-0.95	56.36	56.48	54.71	7080400
1779830940	55.5	-0.57	-1.02	55.59	55.68	54.4	9037800
1779744600	56.07	1.91	3.53	54.8	56.13	54.47	5602400
1779485400	54.16	-0.02	-0.04	54.47	54.47	53.27	8871900
1779398940	54.18	-0.03	-0.06	53.71	54.63	53.2	12218300
1779312600	54.21	1.01	1.90	53.52	55.12	52.95	16088100
1779226140	53.2	-1.05	-1.94	53.19	53.66	52.56	10585600
1779139800	54.25	-0.74	-1.35	55.02	55.02	53.36	8551600
1778880600	54.99	-0.21	-0.38	54.59	55	53.95	8815400
1778794140	55.2	0.27	0.49	55.41	56.16	55.15	13164400
1778707800	54.93	-2.08	-3.65	56.76	57.1	54.52	18121500
1778621400	57.01	0.27	0.48	56.61	57.37	56.43	17383000
1778535000	56.74	-1.91	-3.26	59.56	60.77	56.56	12248600
1778275800	58.65	1.39	2.43	58.27	59.18	58.06	9091700
1778189400	57.26	-1.72	-2.92	58.1	58.6	57	7736100
1778102940	58.98	0.99	1.71	59.03	59.57	58.18	7350600
1778016600	57.99	0.18	0.31	58.18	58.67	57.83	6313900
1777930200	57.81	-1.29	-2.18	59.66	59.74	57.78	6415000
1777584600	59.1	0.98	1.69	59.26	59.69	58.85	9514200
1777498140	58.12	-2.03	-3.37	59.9	59.91	58.11	6076200
1777411800	60.15	-0.13	-0.22	59.96	60.28	58.99	7844100
1777325340	60.28	-0.47	-0.77	60.88	61.39	60.28	2593900
1777066200	60.75	0.15	0.25	61.24	61.24	60.15	4303900
1776979800	60.6	-1.45	-2.34	62.19	62.19	60.5	5327800
1776893400	62.05	-1.89	-2.96	63.7	63.78	61.61	6391700
1776720600	63.94	0.54	0.85	63.49	64.4	63.24	4242500
1776461400	63.4	-0.95	-1.48	65	65.5	63.4	8357200
1776375000	64.349999	0.09	0.14	64.33	64.599999	63.39	5023600
1776288600	64.26	0.96	1.52	63.3	64.47	62.72	7579400
1776202140	63.3	-0.37	-0.58	63.92	64.3	62.81	8478900
1776115800	63.67	0.79	1.26	62.63	63.86	62.27	10521200
1775856600	62.88	-0.32	-0.51	63.03	63.68	62.25	7803800
1775770200	63.2	1.2	1.94	62.04	63.6	61.88	11085900
1775683740	62	3.79	6.51	61.55	62.62	61.08	18649700