Cia Fiacao Tecidos Cedro Cachoeira【CEDO3】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	27	27	27	300	27	CS
4	1.8	7.14285714286	25.2	27	25.2	567	25.55882353	CS
12	-0.5	-1.81818181818	27.5	27.5	23.11	660	25.75606061	CS
26	3.99	17.3402868318	23.01	30.6	22	1102	24.41504032	CS
52	-12	-30.7692307692	39	42.2	22	774	26.19498003	CS
156	20.01	286.266094421	6.99	42.2	5.4	5753	9.57182929	CS
260	18.78	228.467153285	8.22	42.2	5.4	5159	11.11850318	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
1743197400	27	0	0.00	27	27	27	0
1743111000	27	1.7	6.72	27	27	27	300
1743024600	25.3	0	0.00	25.3	25.3	25.3	0
1742938200	25.3	0	0.00	25.3	25.3	25.3	0
1742851800	25.3	0	0.00	25.3	25.3	25.3	0
1742592600	25.3	0	0.00	25.3	25.3	25.3	0
1742506200	25.3	0	0.00	25.3	25.3	25.3	0
1742419800	25.3	0	0.00	25.3	25.3	25.3	0
1742333400	25.3	0	0.00	25.3	25.3	25.3	0
1742247000	25.3	0.1	0.40	25.3	25.3	25.3	700
1741987740	25.2	0	0.00	25.2	25.2	25.2	0
1741901340	25.2	0	0.00	25.2	25.2	25.2	0
1741814940	25.2	0	0.00	25.2	25.2	25.2	700
1741728600	25.2	0	0.00	25.2	25.2	25.2	0
1741642200	25.2	0	0.00	25.2	25.2	25.2	0
1741383000	25.2	0	0.00	25.2	25.2	25.2	0
1741296600	25.2	0	0.00	25.2	25.2	25.2	0
1741210200	25.2	0	0.00	25.2	25.2	25.2	0
1740778200	25.2	0	0.00	25.2	25.2	25.2	0
1740691800	25.2	0	0.00	25.2	25.2	25.2	0
1740605400	25.2	-0.5	-1.95	25	25.2	25	600
1740519000	25.7	0.2	0.78	25.7	25.7	25.7	1100
1740432540	25.5	0	0.00	25.5	25.5	25.5	0
1740173340	25.5	0	0.00	25.5	25.5	25.5	0
1740086940	25.5	0	0.00	25.5	25.5	25.5	0
1740000540	25.5	2.39	10.34	25	25.7	25	1100
1739914140	23.11	-2.89	-11.12	27	27.02	23.11	300
1739827800	26	-0.05	-0.19	26	26	26	3700
1739568540	26.05	0	0.00	26.05	26.05	26.05	0
1739482140	26.05	0	0.00	26.05	26.05	26.05	0
1739395740	26.05	0	0.00	26.05	26.05	26.05	0
1739309340	26.05	0	0.00	26.05	26.05	26.05	0
1739222940	26.05	0	0.00	26.05	26.05	26.05	0
1738963740	26.05	0	0.00	26.05	26.05	26.05	0
1738877340	26.05	0	0.00	26.05	26.05	26.05	500
1738790940	26.05	-0.02	-0.08	26.05	26.05	26.05	200
1738704600	26.07	-0.64	-2.40	26.39	26.39	26.07	200
1738618140	26.71	0	0.00	26.71	26.71	26.71	0
1738358940	26.71	0	0.00	26.71	26.71	26.71	0
1738272540	26.71	0	0.00	26.71	26.71	26.71	0
1738186140	26.71	0	0.00	26.71	26.71	26.71	0
1738099740	26.71	0	0.00	26.71	26.71	26.71	0
1738013340	26.71	0	0.00	26.71	26.71	26.71	0
1737754140	26.71	0	0.00	26.71	26.71	26.71	0
1737667740	26.71	0	0.00	26.71	26.71	26.71	0
1737581340	26.71	0	0.00	26.71	26.71	26.71	0
1737494940	26.71	0	0.00	26.71	26.71	26.71	0
1737408540	26.71	0	0.00	26.71	26.71	26.71	0
1737149340	26.71	0	0.00	26.71	26.71	26.71	0
1737062940	26.71	0	0.00	26.71	26.71	26.71	200
1736976540	26.71	-0.79	-2.87	26.71	26.71	26.71	100
1736890140	27.5	0	0.00	27.5	27.5	27.5	100
1736803740	27.5	-3	-9.84	27.5	27.5	27.5	100
1736544600	30.5	0	0.00	30.5	30.5	30.5	0
1736458200	30.5	0	0.00	30.5	30.5	30.5	0
1736371800	30.5	0	0.00	30.5	30.5	30.5	0
1736285400	30.5	0	0.00	30.5	30.5	30.5	0
1736199000	30.5	0	0.00	30.5	30.5	30.5	0
1735939800	30.5	0	0.00	30.5	30.5	30.5	0
1735853400	30.5	0	0.00	30.5	30.5	30.5	0
1735594200	30.5	0.5	1.67	30.4	30.5	30.4	200