Construtora Adolpho Lindenberg Sa【CALI3】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	CS
4	1.59	6.80359435173	23.37	24.96	23	200	23.72125	CS
12	8.66	53.1288343558	16.3	25	16.3	487	21.34109589	CS
26	8.91	55.5140186916	16.05	25	15.25	667	18.728375	CS
52	2.96	13.4545454545	22	25	15.25	605	18.30430435	CS
156	11.96	92	13	29	13	404	18.44650146	CS
260	14.95	149.350649351	10.01	29	5	744	10.53087312	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781559000	24.96	0	0.00	24.96	24.96	24.96	0
1781299800	24.96	0	0.00	24.96	24.96	24.96	0
1781213400	24.96	0	0.00	24.96	24.96	24.96	0
1781127000	24.96	0	0.00	24.96	24.96	24.96	0
1781040600	24.96	0	0.00	24.96	24.96	24.96	0
1780954200	24.96	0	0.00	24.96	24.96	24.96	0
1780695000	24.96	0	0.00	24.96	24.96	24.96	0
1780522200	24.96	0	0.00	24.96	24.96	24.96	0
1780435800	24.96	0	0.00	24.96	24.96	24.96	0
1780349400	24.96	0	0.00	24.96	24.96	24.96	100
1780090200	24.96	1.96	8.52	24.96	24.96	24.96	100
1780003800	23	0	0.00	23	23	23	0
1779917400	23	-0.37	-1.58	23	23	23	100
1779830940	23.37	0	0.00	23.37	23.37	23.37	0
1779744540	23.37	0	0.00	23.37	23.37	23.37	0
1779485340	23.37	0	0.00	23.37	23.37	23.37	0
1779398940	23.37	0	0.00	23.37	23.37	23.37	0
1779312540	23.37	0	0.00	23.37	23.37	23.37	0
1779226140	23.37	-1.63	-6.52	23.37	23.37	23.37	500
1779139800	25	0	0.00	25	25	25	0
1778880600	25	0	0.00	25	25	25	0
1778794200	25	0	0.00	25	25	25	0
1778707800	25	0	0.00	25	25	25	0
1778621400	25	3	13.64	23.22	25	23.22	300
1778535000	22	0	0.00	22	22	22	200
1778275800	22	-0.58	-2.57	24	24	22	300
1778189400	22.58	0.58	2.64	22.58	22.58	22.58	400
1778103000	22	0	0.00	22	22	22	0
1778016600	22	0	0.00	22	22	22	0
1777930200	22	1	4.76	22	22	22	300
1777584600	21	1	5.00	21	21	21	300
1777498140	20	-1	-4.76	19.5	21	19.5	1700
1777411800	21	-0.01	-0.05	20.17	21	20.17	2700
1777325400	21.01	0	0.00	21.01	21.01	21.01	0
1777066200	21.01	0	0.00	21.01	21.01	21.01	0
1776979800	21.01	0	0.00	21.01	21.01	21.01	0
1776893400	21.01	0	0.00	21.01	21.01	21.01	0
1776720600	21.01	0	0.00	21.01	21.01	21.01	0
1776461400	21.01	0	0.00	21.01	21.01	21.01	0
1776375000	21.01	0	0.00	21.01	21.01	21.01	0
1776288600	21.01	1.51	7.74	21.01	21.01	21.01	100
1776202200	19.5	0	0.00	19.5	19.5	19.5	0
1776115800	19.5	0	0.00	19.5	19.5	19.5	0
1775856600	19.5	0	0.00	19.5	19.5	19.5	0
1775770200	19.5	3.2	19.63	19.5	19.5	19.5	100
1775683740	16.3	0	0.00	16.3	16.3	16.3	0
1775597340	16.3	0	0.00	16.3	16.3	16.3	0
1775510940	16.3	0	0.00	16.3	16.3	16.3	0
1775165340	16.3	0	0.00	16.3	16.3	16.3	0
1775078940	16.3	0	0.00	16.3	16.3	16.3	0
1774992540	16.3	0	0.00	16.3	16.3	16.3	0
1774906140	16.3	-0.95	-5.51	16.3	16.3	16.3	100
1774616400	17.25	0	0.00	17.25	17.25	17.25	0
1774530000	17.25	0	0.00	17.25	17.25	17.25	0
1774443600	17.25	0	0.00	17.25	17.25	17.25	0
1774357200	17.25	0	0.00	17.25	17.25	17.25	0
1774270800	17.25	0	0.00	17.25	17.25	17.25	0
1774011600	17.25	0	0.00	17.25	17.25	17.25	0
1773925200	17.25	0	0.00	17.25	17.25	17.25	0
1773838800	17.25	0	0.00	17.25	17.25	17.25	0
1773752400	17.25	0	0.00	17.25	17.25	17.25	0
1773666000	17.25	0	0.00	17.25	17.25	17.25	0