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	0.85	4.1975308642	20.25	21.12	19.92	8165625	20.56448667	CS
4	3.51	19.9545196134	17.59	21.12	17.24	8529353	19.3461891	CS
12	2.95	16.2534435262	18.15	22.28	16.38	11407357	19.55470374	CS
26	7.53	55.4900515844	13.57	22.28	13.29	11157868	18.19149873	CS
52	1.32	6.67340748231	19.78	22.28	13.29	9589396	17.85399413	CS
156	-11.38	-35.0369458128	32.48	38.98	13.29	7761154	21.98515424	CS
260	-19.89	-48.5240302513	40.99	51.58	13.29	6411202	25.87422793	CS

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
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
1775165400	20.48	0.73	3.70	20.59	20.8	19.97	12372400
1775078940	19.75	-0.82	-3.99	20.17	20.63	19.17	15965200
1774992540	20.57	0.43	2.14	20.35	21.08	19.81	18859300
1774906140	20.14	0.63	3.23	19.65	20.99	19.6	14844400
1774647000	19.51	-0.44	-2.21	20.09	20.12	19.48	8979000
1774560540	19.95	0.92	4.83	19.04	20.07	18.79	15292000
1774474140	19.03	1.23	6.91	17.62	19.25	17.47	12712500
1774387740	17.8	0.25	1.42	17.7	18.13	17.48	10205800
1774301340	17.55	0.55	3.24	16.719999	17.59	16.44	8171600
1774042200	17	-0.35	-2.02	17.46	17.53	16.379999	19105600
1773955740	17.35	-0.8	-4.41	18.37	18.65	17.3	10043000
1773869400	18.15	0.17	0.95	18.17	18.5	18.01	6810500
1773782940	17.98	-0.78	-4.16	18.5	18.55	17.55	10960400
1773696540	18.76	0.86	4.80	17.79	18.81	17.77	10071800
1773437400	17.9	-0.36	-1.97	18.15	19.13	17.8	11763700
1773351000	18.26	-1.39	-7.07	19.39	19.98	18.26	12654000
1773264540	19.65	0.07	0.36	19.76	20.13	19.62	7414300
1773178140	19.58	0.23	1.19	19.1	19.66	19.05	7775400
1773091740	19.35	-0.38	-1.93	20.3	20.46	19.21	16238500