Banco BTG Pactual S.A.【BPAC5】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	0.33	1.94231901118	16.99	17.53	15.8	30225	17.07366419	PR
4	1.3	8.11485642946	16.02	17.53	12.57	14232	15.98850222	PR
12	6.45	59.3376264949	10.87	21.4	10.19	26663	16.41938249	PR
26	5.64	48.2876712329	11.68	21.4	10.19	18488	14.72878792	PR
52	8.69	100.695249131	8.63	21.4	8.45	11529	13.74048457	PR
156	10.2	143.258426966	7.12	21.4	6.85	8970	10.74816723	PR
260	-9.7	-35.8993338268	27.02	29.49	4.2	11953	8.24451362	PR

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
1781213400	17.32	0.7	4.21	16.61	17.32	16.5	18500
1781126940	16.62	-0.51	-2.98	16.99	16.99	16.35	13700
1781040600	17.13	0.36	2.15	17.19	17.31	16.5	10200
1780954140	16.77	-0.41	-2.39	17.48	17.48	16.77	11400
1780695000	17.18	1.18	7.38	16.99	17.53	15.8	85600
1780522200	16	2.59	19.31	13.31	16.239999	12.57	54300
1780435800	13.41	0.14	1.06	13.35	14.29	13.23	15900
1780349400	13.27	-0.65	-4.67	13.93	13.99	13.16	11900
1780090200	13.92	-0.5	-3.47	14.42	14.42	13.72	3900
1780003800	14.42	-0.33	-2.24	14.77	14.77	14.24	3300
1779917400	14.75	-0.24	-1.60	14.75	15.62	14.72	5500
1779830940	14.99	0.2	1.35	14.64	15.05	14.64	4600
1779744600	14.79	0.08	0.54	14.78	15	14.78	3700
1779485400	14.71	-0.11	-0.74	14.82	14.85	14.7	2800
1779398940	14.82	-0.26	-1.72	14.89	15	14.78	3000
1779312600	15.08	-0.51	-3.27	15.01	15.24	14.51	9200
1779226140	15.59	0.35	2.30	15.02	15.59	14.9	9600
1779139800	15.24	-0.25	-1.61	15.49	15.63	15.24	5300
1778880600	15.49	-0.37	-2.33	15.84	16.32	15.21	10900
1778794140	15.86	-0.14	-0.88	16.02	16.05	15.5	5600
1778707800	16	-0.53	-3.21	16.53	16.53	15.7	4300
1778621400	16.53	-0.05	-0.30	17.01	17.01	16.53	2800
1778535000	16.579999	0.03	0.18	16.93	16.97	16.579999	2100
1778275800	16.55	0.02	0.12	16.73	17.2	16.55	6000
1778189400	16.53	-0.94	-5.38	17.19	17.19	16.53	4700
1778102940	17.47	0.65	3.86	16.71	17.62	16.71	9100
1778016600	16.82	0.11	0.66	16.27	17.8	16.12	14300
1777930200	16.71	-0.27	-1.59	16.83	17.29	16.629999	5800
1777584600	16.98	0.07	0.41	17.58	17.58	16.8	6100
1777498140	16.91	-0.32	-1.86	17	17.16	16.91	3000
1777411800	17.23	-0.25	-1.43	17.33	17.73	17	8200
1777325340	17.48	-1.53	-8.05	19.01	19.01	17.35	12500
1777066200	19.01	-0.42	-2.16	19.08	19.08	18.71	2900
1776979800	19.43	-0.64	-3.19	20.08	20.16	16.99	78500
1776893400	20.07	-0.94	-4.47	20.94	20.94	20.07	18000
1776720600	21.01	-0.18	-0.85	21	21.29	20.76	11400
1776461400	21.19	0	0.00	21	21.4	21	13100
1776375000	21.19	-0.09	-0.42	20.99	21.26	20.83	18900
1776288600	21.28	0.38	1.82	20.85	21.28	20.71	31800
1776202140	20.9	-0.08	-0.38	20.98	21.3	20.59	36400
1776115800	20.98	0.86	4.27	19.87	20.98	19.74	45000
1775856600	20.12	1.15	6.06	19.16	20.13	18.59	72000
1775770200	18.97	0.62	3.38	18.35	19.4	18.26	51100
1775683740	18.35	1.57	9.36	16.8	18.5	16.8	67600
1775597340	16.78	0.43	2.63	16.219999	16.93	16.079999	72000
1775511000	16.35	1.04	6.79	15.22	16.67	15.22	50700
1775165400	15.31	0.99	6.91	14.19	15.5	13.51	211800
1775078940	14.32	3.03	26.84	11.29	15.25	11.29	202000
1774992540	11.29	0.43	3.96	11	11.29	11	4600
1774906140	10.86	-0.25	-2.25	11.13	11.16	10.82	30300
1774647000	11.11	-0.34	-2.97	11.51	11.51	11.11	13900
1774560540	11.45	-0.18	-1.55	11.58	11.58	11.25	12400
1774474140	11.63	0.29	2.56	11.34	11.71	11.34	14000
1774387740	11.34	0.09	0.80	10.95	11.35	10.95	900
1774301340	11.25	0.29	2.65	11	11.42	11	11600
1774042200	10.96	-0.11	-0.99	10.9	10.99	10.51	41100
1773955740	11.07	0.14	1.28	10.87	11.11	10.19	31800
1773869400	10.93	-0.08	-0.73	11.21	11.21	10.85	3600
1773782940	11.01	-0.08	-0.72	10.92	11.22	10.92	3200
1773696540	11.09	0.34	3.16	10.92	11.14	10.86	7800
1773437400	10.75	-0.1	-0.92	11.05	11.15	10.75	8600
1773351000	10.85	-0.45	-3.98	11.01	11.1	10.81	8400