Brava Energia【BRAV3】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	-1.11	-5.82677165354	19.05	19.5	17.77	3697020	18.49393858	CS
4	-2.72	-13.1655372701	20.66	21.5	17.77	5364725	19.98098657	CS
12	-3.32	-15.6161806209	21.26	22.28	17.24	8636337	19.66810806	CS
26	1.34	8.07228915663	16.6	22.28	14.83	9719766	19.01744959	CS
52	0.1	0.560538116592	17.84	22.28	13.29	9273286	17.85030174	CS
156	-12.21	-40.4975124378	30.15	38.98	13.29	7748201	21.76626948	CS
260	-28.86	-61.6666666667	46.8	51.58	13.29	6470474	25.71767703	CS

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
1783114200	17.91	0.1	0.56	18	18.02	17.84	1460400
1783027740	17.81	-0.62	-3.36	18.54	18.69	17.77	5551200
1782941400	18.43	-1.07	-5.49	19.15	19.16	18.32	7331600
1782855000	19.5	0.49	2.58	18.89	19.5	18.75	2404500
1782768600	19.01	-0.12	-0.63	19.24	19.31	18.99	1563500
1782509400	19.13	-0.07	-0.36	19.05	19.21	18.95	1634300
1782423000	19.2	0.2	1.05	19.1	19.48	19.05	2991400
1782336540	19	0.05	0.26	18.72	19.02	18.63	2106500
1782250200	18.95	0.19	1.01	18.6	19	18.49	2733500
1782163800	18.76	-0.17	-0.90	18.84	19.01	18.7	4190600
1781904600	18.93	-0.22	-1.15	19.25	19.36	18.58	5475200
1781818140	19.15	-0.71	-3.58	19.88	19.99	19.12	4793400
1781731740	19.86	0.14	0.71	19.91	20.2	19.72	5390100
1781645400	19.72	-0.34	-1.69	19.48	20.04	19.28	6695600
1781559000	20.06	-0.99	-4.70	20.87	21	19.95	9102000
1781299800	21.05	-0.01	-0.05	20.88	21.1	20.63	4459600
1781213400	21.06	-0.06	-0.28	21.15	21.24	20.92	6667200
1781126940	21.12	-0.1	-0.47	20.86	21.17	20.78	6398500
1781040600	21.22	-0.03	-0.14	21.29	21.5	21.05	8012900
1780954140	21.25	0.27	1.29	21.1	21.4	21.02	8492600
1780695000	20.98	0.21	1.01	20.66	21.12	20.62	11300300
1780522200	20.77	0.28	1.37	20.46	21.04	20.08	7648700
1780435800	20.49	-0.24	-1.16	20.65	20.79	20.13	11630800
1780349400	20.73	0.45	2.22	20.43	20.84	20.13	6892700
1780090200	20.28	0.05	0.25	20.25	20.54	19.92	6490300
1780003800	20.23	0.33	1.66	20.08	20.46	19.73	6083300
1779917400	19.9	-0.16	-0.80	19.92	20.17	19.78	4451500
1779830940	20.06	0.05	0.25	20.4	20.4	19.49	11348200
1779744600	20.01	0.28	1.42	19.49	20.04	19.41	8593400
1779485400	19.73	-0.23	-1.15	20.01	20.18	19.48	10196500
1779398940	19.96	0.32	1.63	19.78	20.44	19.7	8322400
1779312600	19.64	0.88	4.69	18.65	19.9	18.65	13115600
1779226140	18.76	-0.37	-1.93	19.03	19.15	18.7	10213300
1779139800	19.13	0.41	2.19	18.6	19.19	18.52	9236400
1778880600	18.72	0.57	3.14	18.22	18.77	18.07	7846800
1778794140	18.15	0.16	0.89	18.04	18.29	17.92	6965000
1778707800	17.99	0.35	1.98	17.64	18.15	17.6	11854800
1778621400	17.64	0.07	0.40	17.65	17.98	17.44	6002500
1778535000	17.57	-0.02	-0.11	17.65	17.79	17.24	6684400
1778275800	17.59	0.03	0.17	17.59	17.74	17.28	8481100
1778189400	17.56	-0.56	-3.09	18.01	18.12	17.25	11459300
1778102940	18.12	-0.48	-2.58	18.13	18.61	18.01	9262400
1778016600	18.6	-0.12	-0.64	18.72	18.8	18.39	5612500
1777930200	18.72	-0.32	-1.68	19.18	19.25	18.7	6438900
1777584600	19.04	0.2	1.06	19.02	19.15	18.75	9900700
1777498140	18.84	-0.29	-1.52	19.24	19.53	18.8	8075500
1777411800	19.13	0.14	0.74	19.07	19.27	18.79	7743200
1777325340	18.99	0.14	0.74	18.8	19.33	18.79	9104700
1777066200	18.85	-0.92	-4.65	19.7	19.77	18.57	24403300
1776979800	19.77	-0.67	-3.28	20.98	21.46	19.77	28355100
1776893400	20.44	0.02	0.10	20.39	20.67	20.18	13755400
1776720600	20.42	0.82	4.18	20.1	20.57	19.72	12301100
1776461400	19.6	-1.09	-5.27	20.03	20.21	19.32	15902600
1776375000	20.69	-0.51	-2.41	21.28	21.64	20.36	14535500
1776288600	21.2	0	0.00	21.01	21.63	20.98	12961600
1776202140	21.2	-0.06	-0.28	21	21.23	20.54	7172600
1776115800	21.26	-0.36	-1.67	22.25	22.28	21.07	15513200
1775856600	21.62	0.35	1.65	21.26	22.03	21.2	10421400
1775770200	21.27	0.62	3.00	20.81	21.3	20.4	12160800
1775683740	20.65	-0.74	-3.46	19.8	20.95	19.8	12450500
1775597340	21.39	0.25	1.18	20.67	21.45	19.77	21212600
1775511000	21.14	0.66	3.22	20.34	21.79	20.13	21854200