Banco BTG Pactual S.A.【BPAC5F】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	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1782768600	18.22	-0.08	-0.44	18.2	19.04	16.76	850
1782509400	18.3	-0.03	-0.16	18.33	18.97	18.21	1725
1782423000	18.33	0.19	1.05	17.35	18.84	17.35	2868
1782336540	18.14	-0.06	-0.33	18.18	18.24	17.96	951
1782250200	18.2	0.7	4.00	17.86	18.2	17.7	1456
1782163800	17.5	0.02	0.11	17.34	17.98	17.34	886
1781904600	17.48	0.09	0.52	17.47	17.59	17.15	1361
1781818140	17.39	-0.22	-1.25	16.91	17.83	16.91	860
1781731740	17.61	-0.25	-1.40	18.04	18.04	17.29	3693
1781645400	17.86	0.29	1.65	17.75	17.86	17.1	3847
1781559000	17.57	0.56	3.29	17.29	17.93	17.06	1396
1781299800	17.01	-0.04	-0.23	17.23	17.32	16.95	393
1781213400	17.05	0.31	1.85	16.62	17.14	16.36	1157
1781126940	16.739999	-0.1	-0.59	17.3	17.3	16.32	1112
1781040600	16.84	-0.02	-0.12	16.76	17.26	16.76	1638
1780954140	16.86	0.35	2.12	17.16	17.3	16.82	1039
1780695000	16.51	0.86	5.50	16.16	17.49	15.99	1323
1780522200	15.65	1.95	14.23	13.7	16.27	12.9	1837
1780435800	13.7	0.19	1.41	13.65	13.94	13.36	378
1780349400	13.51	-0.23	-1.67	13.95	14.39	13.25	1272
1780090200	13.74	-1.11	-7.47	14.9	14.9	13.74	594
1780003800	14.85	0.09	0.61	14.77	15.05	14.52	583
1779917400	14.76	-0.08	-0.54	14.99	15.54	14.76	744
1779830940	14.84	-0.03	-0.20	14.81	15.27	14.8	318
1779744600	14.87	0.09	0.61	14.78	15.42	14.7	809
1779485400	14.78	-0.02	-0.14	14.82	15.01	14.7	316
1779398940	14.8	-0.33	-2.18	15.13	15.13	14.8	649
1779312600	15.13	-0.6	-3.81	15.72	16	14.92	745
1779226140	15.73	0.43	2.81	15.46	15.73	14.9	370
1779139800	15.3	-0.65	-4.08	16.079999	16.079999	15.3	573
1778880600	15.95	0.04	0.25	15.61	16.19	15.3	44441
1778794140	15.91	0.23	1.47	15.8	16.2	15.6	2161
1778707800	15.68	-0.91	-5.49	16.629999	16.67	15.55	2649
1778621400	16.59	-0.16	-0.96	16.92	17.45	16.57	5192
1778535000	16.75	0.22	1.33	16.7	17.47	16.7	4447
1778275800	16.53	-0.45	-2.65	16.69	17.49	16.53	10223
1778189400	16.98	-0.07	-0.41	17.47	17.47	16.66	2011
1778102940	17.05	-0.23	-1.33	16.69	17.6	16.69	7783
1778016600	17.28	0.63	3.78	16.41	17.83	16.41	3271
1777930200	16.649999	-0.15	-0.89	16.98	17.28	16.42	1613
1777584600	16.8	-0.25	-1.47	16.91	17.5	16.8	1804
1777498140	17.05	-0.26	-1.50	17.01	17.29	16.82	3102
1777411800	17.31	-0.22	-1.25	17.36	17.65	17.06	6180
1777325340	17.53	-1.52	-7.98	19.01	19.01	17.53	6902
1777066200	19.05	-0.59	-3.00	19.42	19.42	18.7	1090
1776979800	19.64	-0.82	-4.01	19.89	20.45	17	2154
1776893400	20.46	-0.57	-2.71	21.12	21.13	20.22	1179
1776720600	21.03	0.03	0.14	21.19	21.26	20.84	756
1776461400	21	0.09	0.43	21.05	21.3	20.98	813
1776375000	20.91	-0.15	-0.71	21.19	21.2	20.82	2150
1776288600	21.06	0.09	0.43	20.97	21.28	20.68	1214
1776202140	20.97	0	0.00	21.17	21.18	20.61	1035
1776115800	20.97	0.99	4.95	20	21	19.53	1489
1775856600	19.98	1	5.27	19.17	19.99	18.5	3255
1775770200	18.98	0.58	3.15	18	19.38	18	1772
1775683740	18.4	1.56	9.26	16.78	18.66	16.51	1332
1775597340	16.84	0.57	3.50	16.489999	16.89	16.27	2257
1775511000	16.27	1.02	6.69	15.46	16.67	14.18	1985
1775165400	15.25	0.55	3.74	14.44	15.25	13.53	2558
1775078940	14.7	3.42	30.32	11.35	14.75	11.17	3950
1774992540	11.28	0.38	3.49	11.19	11.28	10.91	293
1774906140	10.9	-0.44	-3.88	11.3	11.3	10.9	790