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	25.75	25.75	25.75	400	25.75	CS
4	0.79	3.16506410256	24.96	28	24.96	300	26.66222222	CS
12	5.58	27.6648487853	20.17	28	19.5	527	22.03860759	CS
26	8.5	49.2753623188	17.25	28	15.25	550	20.02007576	CS
52	3.75	17.0454545455	22	28	15.25	583	18.61903766	CS
156	11.28	77.9543883898	14.47	29	14.1	399	18.73086455	CS
260	15.74	157.242757243	10.01	29	5	729	10.63374324	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
1783719000	25.75	0	0.00	25.75	25.75	25.75	0
1783632600	25.75	0	0.00	25.75	25.75	25.75	0
1783546200	25.75	0	0.00	25.75	25.75	25.75	0
1783459800	25.75	-2.25	-8.04	25.75	25.75	25.75	400
1783373340	28	0	0.00	28	28	28	0
1783114140	28	0	0.00	28	28	28	0
1783027740	28	0	0.00	28	28	28	0
1782941340	28	0	0.00	28	28	28	0
1782854940	28	0	0.00	28	28	28	0
1782768540	28	0	0.00	28	28	28	0
1782509340	28	0	0.00	28	28	28	0
1782422940	28	0	0.00	28	28	28	0
1782336540	28	3.04	12.18	28	28	28	400
1782250200	24.96	0	0.00	24.96	24.96	24.96	0
1782163800	24.96	0	0.00	24.96	24.96	24.96	0
1781904600	24.96	0	0.00	24.96	24.96	24.96	100
1781818200	24.96	0	0.00	24.96	24.96	24.96	0
1781731800	24.96	0	0.00	24.96	24.96	24.96	0
1781645400	24.96	0	0.00	24.96	24.96	24.96	0
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
1776171600	19.5	0	0.00	19.5	19.5	19.5	0
1776085200	19.5	0	0.00	19.5	19.5	19.5	0