Caixa Seguridade Participacoes S.A.【CXSE3】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	0.84	4.50885668277	18.63	19.66	18.51	4025240	19.26321745	CS
4	1.85	10.4994324631	17.62	19.66	17.26	4789584	18.20982705	CS
12	1.89	10.7508532423	17.58	20.13	17.23	4496346	18.26867338	CS
26	3.44	21.4597629445	16.03	20.13	15.86	4458038	17.84519251	CS
52	5.27	37.1126760563	14.2	20.13	13.17	4238790	16.26501982	CS
156	9.17	89.0291262136	10.3	20.13	9.91	4133662	14.90055039	CS
260	6.62	51.5175097276	12.85	20.13	6.59	3582769	13.05418345	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
1782250200	19.47	0.05	0.26	19.3	19.64	19.25	4014700
1782163800	19.42	-0.2	-1.02	19.59	19.66	19.37	4165900
1781904600	19.62	0.37	1.92	19.25	19.65	19.18	5228200
1781818140	19.25	0.3	1.58	19	19.44	18.96	4564700
1781731740	18.95	0.25	1.34	18.69	19.16	18.69	4061800
1781645400	18.7	0.07	0.38	18.63	18.78	18.51	2105600
1781559000	18.63	0	0.00	18.75	18.89	18.62	3885200
1781299800	18.63	-0.04	-0.21	18.64	18.78	18.52	2894400
1781213400	18.67	0.32	1.74	18.36	18.77	18.32	6023000
1781126940	18.35	0.43	2.40	17.91	18.35	17.74	10453000
1781040600	17.92	0.28	1.59	17.75	18.15	17.73	4521400
1780954140	17.64	0.03	0.17	17.57	17.7	17.56	1881400
1780695000	17.61	0.11	0.63	17.45	17.73	17.39	2826200
1780522200	17.5	-0.21	-1.19	17.6	17.8	17.26	5773800
1780435800	17.71	0.23	1.32	17.48	17.85	17.37	5145700
1780349400	17.48	-0.3	-1.69	17.7	17.7	17.35	11829300
1780090200	17.78	0.41	2.36	17.44	17.8	17.36	7991500
1780003800	17.37	-0.1	-0.57	17.51	17.55	17.36	2071900
1779917400	17.47	-0.17	-0.96	17.65	17.84	17.43	3239100
1779830940	17.64	-0.02	-0.11	17.62	17.69	17.48	2340000
1779744600	17.66	0.16	0.91	17.63	17.69	17.5	2003700
1779485400	17.5	-0.25	-1.41	17.74	17.74	17.31	2898500
1779398940	17.75	-0.22	-1.22	17.89	17.93	17.66	2836300
1779312600	17.97	0.45	2.57	17.57	18.06	17.56	2909600
1779226140	17.52	-0.15	-0.85	17.62	17.76	17.45	2778800
1779139800	17.67	0.22	1.26	17.45	17.67	17.3	3033300
1778880600	17.45	-0.09	-0.51	17.51	17.63	17.32	4524800
1778794140	17.54	0.11	0.63	17.47	17.75	17.47	2520500
1778707800	17.43	0.1	0.58	17.33	17.65	17.23	5089500
1778621400	17.33	-0.17	-0.97	17.45	17.54	17.26	3116000
1778535000	17.5	-0.21	-1.19	17.71	17.95	17.4	4120700
1778275800	17.71	0.11	0.62	17.62	17.89	17.37	3620900
1778189400	17.6	-0.06	-0.34	17.59	17.73	17.44	4043000
1778102940	17.66	0.26	1.49	17.52	17.72	17.41	3183500
1778016600	17.4	-0.13	-0.74	17.5	17.69	17.37	2899900
1777930200	17.53	-0.56	-3.10	17.68	17.76	17.28	6020300
1777584600	18.09	0.32	1.80	18.02	18.22	17.9	5404100
1777498140	17.77	-0.47	-2.58	18.17	18.17	17.71	3242800
1777411800	18.24	0	0.00	18.24	18.25	18.03	8262300
1777325340	18.24	-0.21	-1.14	18.36	18.45	18.19	2216000
1777066200	18.45	-0.12	-0.65	18.56	18.56	18.31	2458300
1776979800	18.57	-0.23	-1.22	18.82	18.83	18.49	2794700
1776893400	18.8	-0.24	-1.26	19.03	19.03	18.68	3614100
1776720600	19.04	0.17	0.90	18.93	19.15	18.83	2407600
1776461400	18.87	-0.02	-0.11	19.07	19.17	18.82	4931600
1776375000	18.89	0.02	0.11	18.93	18.99	18.75	4473500
1776288600	18.87	-0.95	-4.79	19.59	19.59	18.74	8198400
1776202140	19.82	0.05	0.25	19.79	20.13	19.7	3937600
1776115800	19.77	0.17	0.87	19.53	19.79	19.34	3004700
1775856600	19.6	0.19	0.98	19.5	19.63	19.32	3806200
1775770200	19.41	0.21	1.09	19.27	19.56	19.22	4070300
1775683740	19.2	0.33	1.75	19.16	19.56	19.07	6303900
1775597340	18.87	0.15	0.80	18.8	18.92	18.46	4175200
1775511000	18.72	0.25	1.35	18.47	18.86	18.37	3841700
1775165400	18.47	0.18	0.98	18.05	18.56	17.8	4502000
1775078940	18.29	0.02	0.11	18.35	18.54	18.19	16433400
1774992540	18.27	0.82	4.70	17.58	18.35	17.47	7115600
1774906140	17.45	0.03	0.17	17.52	17.53	17.35	12423700
1774647000	17.42	-0.17	-0.97	17.57	17.61	17.37	2875900
1774560540	17.59	-0.19	-1.07	17.7	17.71	17.48	2168600
1774474140	17.78	0.08	0.45	17.71	17.85	17.57	3880000
1774387740	17.7	-0.04	-0.23	17.72	17.72	17.46	2837900