Banco BTG Pactual S.A.【BPAC11T】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	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781818140	51.18	-0.34	-0.66	51.68	51.69	51.17	5200
1781731740	51.52	-1.4	-2.65	51.51	51.52	51.51	10000
1781645400	52.92	1.68	3.28	51.3	52.92	51.3	5500
1781559000	51.24	-6.99	-12.00	53.6	54.91	51.23	20200
1781299800	58.23	7.04	13.75	51.1	58.23	51.1	1900
1781213400	51.19	1.4	2.81	50.1	51.19	50.1	1300
1781126940	49.79	-1.9	-3.68	50.88	57.65	49.38	10600
1781040600	51.69	0.29	0.56	51.68	51.69	51.68	4000
1780954200	51.4	0	0.00	51.4	51.4	51.4	0
1780695000	51.4	0	0.00	51.4	51.4	51.4	0
1780522200	51.4	-2.83	-5.22	53.42	53.43	51.13	24400
1780435800	54.23	0.82	1.54	54.22	54.23	54.22	15000
1780349400	53.41	-1.21	-2.22	53.33	53.42	53.09	8100
1780090200	54.62	-0.55	-1.00	54.61	54.62	54.61	700
1780003800	55.17	-0.39	-0.70	55.89	56.75	55.16	29300
1779917400	55.56	-0.58	-1.03	55.55	55.56	55.55	5000
1779830940	56.14	-2.14	-3.67	55.61	56.14	55.61	8600
1779744600	58.28	3.2	5.81	55.28	58.28	55.28	5300
1779485340	55.08	0	0.00	55.08	55.08	55.08	0
1779398940	55.08	1.19	2.21	54.79	55.25	54.79	54700
1779312540	53.89	0	0.00	53.89	53.89	53.89	0
1779226140	53.89	-0.67	-1.23	54.99	55	53.88	1200
1779139800	54.56	-0.37	-0.67	54.63	54.64	54.13	3100
1778880600	54.93	-2.46	-4.29	54.92	54.93	54.92	500
1778794140	57.39	-7.15	-11.08	56.7	57.39	56.26	36800
1778707800	64.54	6.48	11.16	57.33	64.54	57.13	5600
1778621400	58.06	-1.01	-1.71	57.99	58.06	57.74	3600
1778535000	59.07	-0.05	-0.08	59.49	59.5	59.06	200
1778275800	59.12	0	0.00	59.12	59.12	59.12	0
1778189400	59.12	-0.22	-0.37	60.04	60.05	58.22	87600
1778102940	59.34	0.58	0.99	59.23	59.72	59.23	15600
1778016600	58.76	0	0.00	58.76	58.76	58.76	0
1777930200	58.76	-2.36	-3.86	59.8	59.81	58.52	7500
1777584600	61.12	2.16	3.66	61.11	61.12	61.11	500
1777498140	58.96	-1.63	-2.69	59.63	60.13	58.87	32100
1777411800	60.59	-0.69	-1.13	60.53	61.11	60.53	30000
1777325340	61.28	-8.98	-12.78	61.69	61.86	61.27	6200
1777066200	70.26	7.7	12.31	70.25	70.26	70.25	1700
1776979800	62.56	-0.14	-0.22	62.55	62.56	62.55	300
1776893400	62.7	-1.82	-2.82	62.41	63.73	62.41	4400
1776720600	64.519999	-0.26	-0.40	73.45	73.46	64.51	4100
1776461400	64.78	-1.18	-1.79	67.66	67.67	63.94	459400
1776374940	65.959999	0	0.00	65.959999	65.959999	65.959999	0
1776288540	65.959999	0	0.00	65.959999	65.959999	65.959999	0
1776202140	65.959999	-2.2	-3.23	65.95	65.959999	65.95	3000
1776115800	68.16	4.14	6.47	68.15	68.16	68.15	1200
1775856600	64.019999	0.99	1.57	64.01	64.019999	64.01	100
1775770200	63.03	1.05	1.69	63.02	63.03	63.02	2500
1775683740	61.98	3.41	5.82	62.79	62.8	61.97	15000
1775597340	58.57	0.18	0.31	58.56	58.57	58.56	2000
1775511000	58.39	-0.06	-0.10	58.7	58.71	58.06	7500
1775165400	58.45	-1.03	-1.73	58.44	58.45	58.44	1500
1775078940	59.48	2.46	4.31	59.11	59.5	59.11	27000
1774992540	57.02	3.16	5.87	55.98	57.63	55.17	10500
1774906200	53.86	0	0.00	53.86	53.86	53.86	0
1774647000	53.86	-9.67	-15.22	57.45	57.46	53.85	1000
1774560540	63.53	7.56	13.51	57.65	63.53	57.36	28600
1774474140	55.97	0	0.00	55.97	55.97	55.97	0
1774387740	55.97	0.4	0.72	55.61	55.97	55.61	12000
1774301340	55.57	0.49	0.89	55.56	55.57	55.56	2000
1774042200	55.08	-1.19	-2.11	55.07	55.08	55.07	100
1773955740	56.27	-1.4	-2.43	55.41	56.27	55.41	15500