Cambuci Sa【CAMB3】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	0.18	1.76991150442	10.17	10.53	10	98680	10.3313336	CS
4	-0.16	-1.52235965747	10.51	10.84	10	62356	10.44441732	CS
12	0.46	4.6511627907	9.89	12	9.89	50657	10.73970054	CS
26	-1.83	-15.0246305419	12.18	12.89	9.8	47163	11.05351197	CS
52	-0.87	-7.75401069519	11.22	12.89	9.62	53350	10.92373564	CS
156	5.67	121.153846154	4.68	12.89	3.9	57434	8.84715805	CS
260	3.65	54.4776119403	6.7	12.89	2.27	88860	6.20588473	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
1741901400	10.35	0.05	0.49	10.29	10.42	10.26	110500
1741814940	10.3	-0.21	-2.00	10.27	10.48	10.25	38800
1741728600	10.51	0.06	0.57	10.3	10.53	10.28	31000
1741642140	10.45	0.2	1.95	10.25	10.53	10.24	155700
1741382940	10.25	0.02	0.20	10.23	10.52	10.2	217400
1741296540	10.23	0.08	0.79	10.17	10.23	10	50500
1741210140	10.15	-0.15	-1.46	10.25	10.25	10.1	11600
1740778200	10.3	-0.04	-0.39	10.35	10.42	10.07	76100
1740691740	10.34	-0.05	-0.48	10.44	10.44	10.25	65500
1740605400	10.39	-0.18	-1.70	10.53	10.53	10.35	27700
1740519000	10.57	0.16	1.54	10.42	10.57	10.35	28100
1740432540	10.41	-0.28	-2.62	10.68	10.73	10.41	50700
1740173400	10.69	0.06	0.56	10.58	10.69	10.41	35400
1740087000	10.63	-0.01	-0.09	10.54	10.64	10.52	12500
1740000540	10.64	0.02	0.19	10.59	10.66	10.46	75000
1739914140	10.62	0.11	1.05	10.53	10.68	10.3	41800
1739827800	10.51	-0.33	-3.04	10.8	10.84	10.51	58000
1739568600	10.84	0.34	3.24	10.49	10.84	10.48	93500
1739482140	10.5	-0.12	-1.13	10.51	10.51	10.34	53100
1739395740	10.62	-0.08	-0.75	10.67	10.68	10.4	70000
1739309400	10.7	0.07	0.66	10.64	10.7	10.5	35000
1739222940	10.63	0.15	1.43	10.33	10.69	10.33	22400
1738963800	10.48	0.08	0.77	10.4	10.48	10.34	41200
1738877340	10.4	-0.23	-2.16	10.65	10.74	10.4	40400
1738790940	10.63	-0.35	-3.19	10.85	10.87	10.63	31200
1738704600	10.98	-0.2	-1.79	11.06	11.09	10.82	111500
1738618200	11.18	-0.22	-1.93	11.35	11.35	11.11	35900
1738358940	11.4	-0.18	-1.55	11.46	11.85	11.38	36300
1738272540	11.58	0.38	3.39	11.2	11.61	11.02	35100
1738186200	11.2	-0.09	-0.80	11.22	11.25	10.99	40400
1738099740	11.29	-0.01	-0.09	11.25	11.29	11.15	12000
1738013340	11.3	0.1	0.89	11.06	11.3	11	81900
1737754200	11.2	0.12	1.08	10.94	11.29	10.94	28700
1737667740	11.08	0.08	0.73	11.01	11.18	10.8	29900
1737581400	11	0.13	1.20	10.87	11	10.75	17100
1737495000	10.87	0.08	0.74	10.79	10.87	10.66	12400
1737408600	10.79	-0.43	-3.83	11.2	11.2	10.76	23500
1737149400	11.22	-0.13	-1.15	11.34	11.34	10.98	37600
1737062940	11.35	0.36	3.28	11.02	12	10.97	348600
1736976540	10.99	0.05	0.46	10.88	11.02	10.76	27400
1736890140	10.94	0.29	2.72	10.56	10.94	10.5	20000
1736803740	10.65	-0.09	-0.84	10.68	10.71	10.54	9400
1736544540	10.74	-0.01	-0.09	10.44	10.75	10.44	54200
1736458140	10.75	-0.04	-0.37	10.68	10.75	10.51	8200
1736371740	10.79	0.33	3.15	10.48	10.79	10.35	56500
1736285400	10.46	0.1	0.97	10.29	10.49	10.26	29800
1736198940	10.36	-0.13	-1.24	10.47	10.49	10.32	30600
1735939740	10.49	0.02	0.19	10.39	10.49	10.3	18100
1735853400	10.47	-0.02	-0.19	10.45	10.48	10.37	8600
1735594200	10.49	-0.17	-1.59	10.6	10.84	10.49	34800
1735334940	10.66	0.07	0.66	10.5	10.72	10.47	22800
1735248540	10.59	-0.05	-0.47	10.44	10.62	10.39	30100
1734989340	10.64	0.16	1.53	10.53	10.67	10.38	92500
1734730200	10.48	0.08	0.77	10.5	10.55	10.35	10500
1734643800	10.4	0.6	6.12	9.89	10.51	9.89	34900
1734557400	9.8	-0.25	-2.49	10	10.02	9.8	62900
1734470940	10.05	-0.14	-1.37	10.15	10.15	9.96	46000
1734384540	10.19	-0.24	-2.30	10.33	10.4	10.01	25600