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	-0.54	-1.05923891722	50.98	51.59	48.73	11552740	50.32805376	PU
4	-4.15	-7.60212493131	54.59	56.48	48.73	10914126	52.81334421	PU
12	-3.98	-7.31348768835	54.42	65.5	48.73	9717738	56.19800775	PU
26	-4.33	-7.90578784006	54.77	65.5	48.73	9434448	56.99506617	PU
52	10.44	26.1	40	65.5	38.09	8924491	51.61993712	PU
156	21.4	73.6914600551	29.04	65.5	26.68	8837750	39.52360793	PU
260	-67.91	-57.3806506126	118.35	124	17.93	10373225	32.25714675	PU

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
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
1775597340	58.21	0.35	0.60	57.59	58.5	56.58	4499500
1775511000	57.86	0.71	1.24	57.5	58.21	57.1	4485100
1775165400	57.15	-0.6	-1.04	55.53	57.84	55.35	6128600
1775078940	57.75	1.18	2.09	56.66	58.76	56.63	9873600
1774992540	56.57	3.29	6.17	54.54	56.6	54.43	12730800
1774906140	53.28	-0.25	-0.47	54.44	54.6	52.86	10352000
1774647000	53.53	-1.86	-3.36	54.77	54.78	53.13	14128200
1774560540	55.39	-1.41	-2.48	55.54	56.5	54.8	5837300
1774474140	56.8	0.09	0.16	56.77	57.89	56.29	10101900
1774387740	56.71	0.88	1.58	54.85	56.73	53.92	6131100
1774301340	55.83	3.1	5.88	54.2	56.45	54.2	12803300
1774042200	52.73	-2.47	-4.47	54.42	54.58	51.82	18134700
1773955740	55.2	0.1	0.18	54.06	55.62	53.5	11682400
1773869400	55.1	-1	-1.78	55.66	56.78	55.1	10753700
1773782940	56.1	0.01	0.02	55.73	57.3	55.55	7082400
1773696540	56.09	1.19	2.17	56.24	56.73	55.42	4281100