Cury Construtora E Incorporadora SA【CURY3】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	0.12	0.346020761246	34.68	35.68	34.38	2464900	34.99789095	CS
4	5.35	18.1663837012	29.45	35.92	28.6	4068515	32.75664628	CS
12	-2.14	-5.79317812669	36.94	37.28	28.6	4384611	31.86507169	CS
26	3.26	10.3360811668	31.54	41.76	28.6	3866348	33.70190539	CS
52	5.98	20.7494795281	28.82	41.76	28.11	3055039	33.58216575	CS
156	18.6	114.814814815	16.2	41.76	14.01	2320602	26.62562697	CS
260	24.75	246.268656716	10.05	41.76	5.72	1950971	21.9112406	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
1783114200	34.91	0.19	0.55	35.1	35.39	34.61	1269700
1783027740	34.72	-0.19	-0.54	35.01	35.5	34.5	1505400
1782941400	34.91	-0.11	-0.31	34.6	34.93	34.38	3182400
1782855000	35.02	-0.13	-0.37	35.24	35.36	34.57	2443400
1782768600	35.15	0.04	0.11	35.05	35.49	34.97	1545100
1782509400	35.11	0.5	1.44	34.68	35.68	34.47	3648200
1782423000	34.61	-0.41	-1.17	35.06	35.92	34.61	10609400
1782336540	35.02	0.61	1.77	34.17	35.14	33.85	4441600
1782250200	34.41	0.48	1.41	33.6	34.7	33.39	2796600
1782163800	33.93	0.63	1.89	33.299999	34.14	33.1	3383300
1781904600	33.299999	0.71	2.18	32.63	33.549999	32.63	4019200
1781818140	32.59	0.59	1.84	32	33.08	32	2760500
1781731740	32	-0.65	-1.99	32.54	33.47	31.88	3496300
1781645400	32.65	-0.3	-0.91	32.95	33.08	32.189999	2634400
1781559000	32.95	0.85	2.65	33	33.9	32.7	7155200
1781299800	32.1	0.54	1.71	31.69	32.71	31.28	4476600
1781213400	31.56	1.36	4.50	30.29	31.89	29.83	4265200
1781126940	30.2	0.12	0.40	30.08	30.4	29.8	7369100
1781040600	30.08	1.12	3.87	29.9	30.47	29.37	5487100
1780954140	28.96	0.26	0.91	28.76	29.25	28.6	1583700
1780695000	28.7	-0.71	-2.41	29.45	29.59	28.7	4567600
1780522200	29.41	-1.84	-5.89	30.98	30.98	29.22	4025700
1780435800	31.25	0.11	0.35	31.33	31.86	31.08	3201800
1780349400	31.14	-0.68	-2.14	31.95	32.04	31.04	4484700
1780090200	31.82	-0.28	-0.87	32.17	32.36	31.55	2905300
1780003800	32.1	0.69	2.20	31.63	32.58	31.02	4232800
1779917400	31.41	-0.71	-2.21	32.52	33.049999	31.39	2435400
1779830940	32.119999	0.22	0.69	31.54	32.229999	31.3	3206900
1779744600	31.9	1.37	4.49	30.94	31.91	30.86	2137100
1779485400	30.53	-0.56	-1.80	31.09	31.45	30.34	2497700
1779398940	31.09	-0.04	-0.13	30.97	31.93	30.81	3544700
1779312600	31.13	2.29	7.94	28.98	31.4	28.93	4169300
1779226140	28.84	-0.8	-2.70	29.1	29.32	28.67	2783700
1779139800	29.64	-0.62	-2.05	29.66	29.83	29.09	3690000
1778880600	30.26	-0.31	-1.01	29.94	31.12	29.89	12496800
1778794140	30.57	-0.16	-0.52	31.01	31.25	30.38	5868700
1778707800	30.73	0.32	1.05	30.63	32.52	30.25	14244500
1778621400	30.41	-0.04	-0.13	30.39	31.52	30.32	3518900
1778535000	30.45	-0.82	-2.62	30.9	31.34	30.18	2638600
1778275800	31.27	0.27	0.87	31.61	32.229999	31.1	3137800
1778189400	31	-0.5	-1.59	31.74	31.75	30.91	6977500
1778102940	31.5	2.07	7.03	30.8	31.63	30.58	8099600
1778016600	29.43	0.33	1.13	29	29.86	28.95	4518100
1777930200	29.1	-0.8	-2.68	30.06	30.24	29	7499000
1777584600	29.9	0.7	2.40	29.59	30.12	29.24	4631700
1777498140	29.2	-0.55	-1.85	29.68	29.68	29.12	4463300
1777411800	29.75	-0.5	-1.65	30.05	30.06	29.36	6227500
1777325340	30.25	-2.49	-7.61	32.75	32.75	30.14	5873400
1777066200	32.74	-0.55	-1.65	33.49	33.75	32.56	3238500
1776979800	33.29	-0.81	-2.38	34.11	34.32	33.2	2961800
1776893400	34.1	-0.45	-1.30	34.5	34.52	33.75	2731800
1776720600	34.55	-0.48	-1.37	35	35.1	34.24	1656100
1776461400	35.03	0.91	2.67	34.94	35.74	34.72	4100800
1776375000	34.12	-1.05	-2.99	35.29	35.38	34.1	3121700
1776288600	35.17	-1.21	-3.33	36.13	36.51	34.52	4331700
1776202140	36.38	0.12	0.33	36.69	36.76	35.95	3146800
1776115800	36.26	0.36	1.00	35.69	36.69	35.31	3114800
1775856600	35.9	-1.05	-2.84	36.94	37.28	35.65	6638000
1775770200	36.95	1.05	2.92	35.85	37.45	35.22	4161100
1775683740	35.9	1.52	4.42	37.87	37.89	35.55	5136100
1775597340	34.38	-1.63	-4.53	35.76	35.99	33.5	4226800
1775511000	36.01	-0.09	-0.25	36.15	36.69	35.66	2784100