Cia Gas Sao Paulo Comgas【CGAS5】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	-0.32	-0.259698100958	123.22	123.25	122.22	625	122.7832	PR
4	-1.21	-0.974941584079	124.11	125.48	122.22	716	123.99220588	PR
12	-9.1	-6.89393939394	132	135.95	122.22	1075	127.85138748	PR
26	-7.1	-5.46153846154	130	139.96	122.22	901	129.08460852	PR
52	-2.14	-1.71145233525	125.04	139.96	122.22	982	129.54204091	PR
156	-5.6	-4.3579766537	128.5	150	104.55	1114	125.40979974	PR
260	-34.09	-21.7147589018	156.99	189.98	100.02	1609	134.30430895	PR

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
1781040600	122.9	0.68	0.56	123.1	123.1	122.9	300
1780954140	122.22	-0.28	-0.23	122.5	122.5	122.22	400
1780695000	122.5	-0.5	-0.41	123	123	122.5	400
1780522200	123	-0.51	-0.41	123.22	123.25	123	1400
1780435800	123.51	-0.28	-0.23	124.49	124.49	123.51	1500
1780349400	123.79	-0.2	-0.16	124	124	123.79	500
1780090200	123.99	-0.01	-0.01	124	124	123.99	400
1780003800	124	0.28	0.23	124	124	124	400
1779917400	123.72	-0.87	-0.70	124.49	124.49	123.57	800
1779830940	124.59	0.44	0.35	124.59	124.59	124.59	100
1779744600	124.15	-0.65	-0.52	123.81	124.2	123.81	900
1779485400	124.8	0.8	0.65	124.1	124.8	124.05	1100
1779398940	124	0	0.00	124.6	124.6	124	500
1779312600	124	-0.5	-0.40	124.52	124.52	124	1300
1779226140	124.5	-0.5	-0.40	125.46	125.48	124.5	1000
1779139800	125	-0.01	-0.01	124.99	125	124.03	1400
1778880600	125.01	0.02	0.02	124.56	125.4	124.56	900
1778794140	124.99	0.88	0.71	124.99	124.99	124.99	100
1778707800	124.11	0.08	0.06	124.11	124.11	124.11	200
1778621400	124.03	-0.47	-0.38	124.5	124.6	124.03	1800
1778535000	124.5	-0.31	-0.25	125	125	124.46	1500
1778275800	124.81	-1.19	-0.94	127.49	127.49	124.8	5300
1778189400	126	-1.8	-1.41	128	128	124.46	4800
1778102940	127.8	-0.8	-0.62	128.61	128.61	127.6	2100
1778016600	128.6	-0.9	-0.69	128.85	133.85	128.32	7300
1777930200	129.5	0.11	0.09	129.69999	131.24	129.5	500
1777584600	129.38999	-0.8	-0.61	129.51	129.6	129.38999	900
1777498140	130.19	-0.61	-0.47	130.8	130.82	129	3000
1777411800	130.8	-0.5	-0.38	131.5	131.5	130.8	300
1777325340	131.3	-0.19	-0.14	131	131.3	130.69999	1500
1777066200	131.49	0	0.00	131.49	131.49	131.49	100
1776979800	131.49	-2.51	-1.87	131.22999	131.49	131.21	1300
1776893400	134	2.6	1.98	131.6	134	131.19999	700
1776720600	131.4	0	0.00	131.4	131.4	131.4	100
1776461400	131.4	-0.87	-0.66	131.4	131.4	131.4	200
1776375000	132.27	0.07	0.05	132.27	132.27	132.27	200
1776288600	132.19999	0	0.00	132.19999	132.19999	132.19999	200
1776202140	132.19999	0.41	0.31	132.15	132.19999	132.15	300
1776115800	131.79	-0.21	-0.16	130.72999	131.79	130.72999	400
1775856600	132	0.78	0.59	131.6	132	131.6	700
1775770200	131.22	-0.78	-0.59	131.1	131.28	131.1	1300
1775683740	132	1	0.76	131.05	132	131.05	200
1775597340	131	-0.2	-0.15	131.03	131.97999	131	900
1775511000	131.19999	-0.99	-0.75	131.21	131.21	131.19999	200
1775165400	132.19	-0.22	-0.17	132.19	132.19	132.19	100
1775078940	132.41	1.09	0.83	132.59	132.59	131.22	1100
1774992540	131.32	-0.66	-0.50	131.5	131.5	131.26	600
1774906140	131.97999	-0.8	-0.60	132.69	132.69	131.32	5300
1774647000	132.78	-0.6	-0.45	133.37	133.37	132.78	200
1774560540	133.38	0	0.00	133.38	133.38	133.38	0
1774474140	133.38	0.73	0.55	131.62	133.38999	131.62	1000
1774387740	132.65	0	0.00	132.65	132.65	132.65	100
1774301340	132.65	0.25	0.19	132.65	132.65	132.65	100
1774042200	132.4	1.39	1.06	132.93	135.94999	132.4	700
1773955740	131.01	-1.98	-1.49	132.94999	132.94999	131.01	300
1773869400	132.99	0.69	0.52	132	132.99	132	200
1773782940	132.3	0.74	0.56	131.4	132.3	131.02	1300
1773696540	131.56	-0.24	-0.18	132	132	131.56	400
1773437400	131.8	0	0.00	131.8	131.8	131.8	300
1773351000	131.8	-0.4	-0.30	131.5	131.8	131.5	200
1773264540	132.19999	-0.05	-0.04	133	133	132.11	300
1773178140	132.25	0.48	0.36	131.86	132.25	131.85	1000