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	0.79	0.638126009693	123.8	124.59	123.58	300	123.99583333	PR
4	1.69	1.37510170871	122.9	133.85	121.62	1258	128.00970711	PR
12	-7.61	-5.75642965204	132.2	134	121.62	1238	127.09010101	PR
26	-5.62	-4.31610475386	130.21	139.96	121.62	953	129.00706148	PR
52	-5.41	-4.16153846154	130	139.96	121.62	1016	129.39303647	PR
156	-4.87	-3.76177970029	129.46	150	104.55	1132	125.43563407	PR
260	-27.41	-18.0328947368	152	189.98	100.02	1609	133.85758704	PR

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
1783459800	124.55	0.97	0.78	124.1	124.55	124.1	400
1783373400	123.58	-0.41	-0.33	124.48	124.48	123.58	500
1783114140	123.99	0	0.00	123.99	123.99	123.99	0
1783027740	123.99	0.06	0.05	123.99	123.99	123.99	100
1782941400	123.93	-0.01	-0.01	123.8	123.93	123.8	200
1782855000	123.94	0.93	0.76	123.94	123.94	123.94	100
1782768600	123.01	-0.89	-0.72	124.01	124.1	123.01	700
1782509400	123.9	-0.1	-0.08	123.35	123.9	123.35	300
1782423000	124	1.48	1.21	124	124	122.7	500
1782336540	122.52	0.01	0.01	122.52	122.52	122.52	100
1782250200	122.51	-0.05	-0.04	123.79	123.79	122.45	900
1782163800	122.56	-1.34	-1.08	123.86	123.86	122.4	600
1781904600	123.9	0.9	0.73	122.8	123.9	122.3	1300
1781818140	123	-2	-1.60	123.6	123.6	123	500
1781731740	125	1.77	1.44	125	125	125	100
1781645400	123.23	-10.62	-7.93	125	125	122.1	1900
1781559000	133.85	5.85	4.57	127.85	133.85	127.85	8400
1781299800	128	0.97	0.76	127.03	128	127	1600
1781213400	127.03	4.23	3.44	124.78	127.98	124.78	4400
1781126940	122.8	-0.1	-0.08	122.9	122.9	121.62	1300
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