Cia Saneamento Minas Gerais Copasa Mg【CSMG3Q】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	2.62	4.23400129282	61.88	63.32	61.88	143333	62.73813953	CS
4	6.95	12.0764552563	57.55	63.32	56.5	150367	59.70261583	CS
12	12.75	24.6376811594	51.75	63.32	50.94	131900	58.47275398	CS
26	10.3	19.0036900369	54.2	63.32	50.94	124182	57.95451098	CS
52	31.32	94.3942133816	33.18	63.32	33.18	242533	44.80794874	CS
156	43.9	213.106796117	20.6	63.32	20.25	229043	42.56083203	CS
260	43.9	213.106796117	20.6	63.32	20.25	229043	42.56083203	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	63.32	0	0.00	63.32	63.32	63.32	0
1783632600	63.32	0.42	0.67	63.32	63.32	63.32	150000
1783546200	62.9	1.02	1.65	62.9	62.9	62.9	150000
1783459800	61.88	0	0.00	61.88	61.88	61.88	0
1783373400	61.88	0	0.00	61.88	61.88	61.88	0
1783114200	61.88	4.7	8.22	61.88	61.88	61.88	130000
1783027800	57.18	0	0.00	57.18	57.18	57.18	0
1782941400	57.18	0	0.00	57.18	57.18	57.18	0
1782855000	57.18	0	0.00	57.18	57.18	57.18	0
1782768600	57.18	0	0.00	57.18	57.18	57.18	0
1782509400	57.18	0	0.00	57.18	57.18	57.18	0
1782423000	57.18	0	0.00	57.18	57.18	57.18	0
1782336600	57.18	0	0.00	57.18	57.18	57.18	0
1782250200	57.18	0	0.00	57.18	57.18	57.18	0
1782163800	57.18	0.68	1.20	57.18	57.18	57.18	150000
1781904600	56.5	0	0.00	56.5	56.5	56.5	0
1781818200	56.5	0	0.00	56.5	56.5	56.5	0
1781731800	56.5	0	0.00	56.5	56.5	56.5	0
1781645400	56.5	-1.05	-1.82	56.5	56.5	56.5	222200
1781559000	57.55	0	0.00	57.55	57.55	57.55	0
1781299800	57.55	6.61	12.98	57.55	57.55	57.55	100000
1781213400	50.94	0	0.00	50.94	50.94	50.94	0
1781127000	50.94	0	0.00	50.94	50.94	50.94	0
1781040600	50.94	0	0.00	50.94	50.94	50.94	0
1780954200	50.94	0	0.00	50.94	50.94	50.94	0
1780695000	50.94	0	0.00	50.94	50.94	50.94	0
1780522200	50.94	0	0.00	50.94	50.94	50.94	0
1780435800	50.94	0	0.00	50.94	50.94	50.94	0
1780349400	50.94	0	0.00	50.94	50.94	50.94	0
1780090200	50.94	0	0.00	50.94	50.94	50.94	0
1780003800	50.94	0	0.00	50.94	50.94	50.94	0
1779917400	50.94	-0.81	-1.57	50.94	50.94	50.94	100000
1779830940	51.75	0	0.00	51.75	51.75	51.75	0
1779744540	51.75	0	0.00	51.75	51.75	51.75	0
1779485340	51.75	0	0.00	51.75	51.75	51.75	0
1779398940	51.75	0	0.00	51.75	51.75	51.75	0
1779312540	51.75	0	0.00	51.75	51.75	51.75	0
1779226140	51.75	0	0.00	51.75	51.75	51.75	0
1779139740	51.75	0	0.00	51.75	51.75	51.75	0
1778880540	51.75	0	0.00	51.75	51.75	51.75	0
1778794140	51.75	-6.39	-10.99	51.75	51.75	51.75	53000
1778677200	58.14	0	0.00	58.14	58.14	58.14	0
1778590800	58.14	0	0.00	58.14	58.14	58.14	0
1778504400	58.14	0	0.00	58.14	58.14	58.14	0
1778245200	58.14	0	0.00	58.14	58.14	58.14	0
1778158800	58.14	0	0.00	58.14	58.14	58.14	0
1778072400	58.14	0	0.00	58.14	58.14	58.14	0
1777986000	58.14	0	0.00	58.14	58.14	58.14	0
1777899600	58.14	0	0.00	58.14	58.14	58.14	0
1777554000	58.14	0	0.00	58.14	58.14	58.14	0
1777467600	58.14	0	0.00	58.14	58.14	58.14	0
1777381200	58.14	0	0.00	58.14	58.14	58.14	0
1777294800	58.14	0	0.00	58.14	58.14	58.14	0
1777035600	58.14	0	0.00	58.14	58.14	58.14	0
1776949200	58.14	0	0.00	58.14	58.14	58.14	0
1776862800	58.14	0	0.00	58.14	58.14	58.14	0
1776690000	58.14	0	0.00	58.14	58.14	58.14	0
1776430800	58.14	0	0.00	58.14	58.14	58.14	0
1776344400	58.14	0	0.00	58.14	58.14	58.14	0
1776258000	58.14	0	0.00	58.14	58.14	58.14	0
1776171600	58.14	0	0.00	58.14	58.14	58.14	0
1776085200	58.14	0	0.00	58.14	58.14	58.14	0