Desktop - Sigmanet Comunicacao Multimidia S.A.【DESK3】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	0.1	0.564971751412	17.7	17.97	17.49	525980	17.82763793	CS
4	-0.16	-0.890868596882	17.96	17.99	17.15	429845	17.66244542	CS
12	-0.69	-3.73174689021	18.49	18.76	17.15	483423	17.92442586	CS
26	0.66	3.85064177363	17.14	18.76	12.14	1029865	16.36047921	CS
52	8.29	87.1713985279	9.51	18.76	7.52	833163	15.49648657	CS
156	3.8	27.1428571429	14	18.76	7.52	424729	14.66755918	CS
260	-8	-31.007751938	25.8	26.92	6.04	384980	14.6116573	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373400	17.75	-0.11	-0.62	17.77	17.8	17.68	248000
1783114200	17.86	0.11	0.62	17.79	17.97	17.75	527500
1783027740	17.75	-0.05	-0.28	17.66	17.95	17.49	723800
1782941400	17.8	-0.15	-0.84	17.8	17.93	17.58	533100
1782855000	17.95	0.15	0.84	17.7	17.95	17.62	597500
1782768600	17.8	0.1	0.56	17.63	17.95	17.5	638900
1782509400	17.7	0.17	0.97	17.57	17.7	17.49	228600
1782423000	17.53	-0.01	-0.06	17.66	17.79	17.5	267600
1782336540	17.54	0.17	0.98	17.4	17.63	17.39	255600
1782250200	17.37	0.12	0.70	17.26	17.5	17.15	170200
1782163800	17.25	-0.16	-0.92	17.5	17.5	17.25	428100
1781904600	17.41	-0.14	-0.80	17.45	17.53	17.38	302500
1781818140	17.55	0.05	0.29	17.49	17.58	17.45	188900
1781731740	17.5	0.06	0.34	17.47	17.65	17.4	1150600
1781645400	17.44	-0.32	-1.80	17.67	17.8	17.27	604900
1781559000	17.76	-0.06	-0.34	17.85	17.89	17.64	421800
1781299800	17.82	-0.03	-0.17	17.73	17.88	17.73	174400
1781213400	17.85	0.09	0.51	17.71	17.89	17.67	264500
1781126940	17.76	0.04	0.23	17.76	17.79	17.6	322900
1781040600	17.72	-0.2	-1.12	17.96	17.99	17.69	547500
1780954140	17.92	-0.07	-0.39	17.99	18.06	17.92	389100
1780695000	17.99	0.05	0.28	18.06	18.07	17.88	303100
1780522200	17.94	-0.11	-0.61	18.02	18.08	17.92	280400
1780435800	18.05	-0.04	-0.22	18.16	18.16	17.97	526700
1780349400	18.09	-0.06	-0.33	18.24	18.24	17.81	492200
1780090200	18.15	0.14	0.78	18.05	18.46	17.78	808700
1780003800	18.01	0.29	1.64	17.76	18.06	17.71	639700
1779917400	17.72	-0.01	-0.06	17.63	17.92	17.63	475500
1779830940	17.73	0.17	0.97	17.6	17.73	17.43	356100
1779744600	17.56	0.26	1.50	17.32	17.6	17.17	1030800
1779485400	17.3	-0.29	-1.65	17.58	17.58	17.19	481400
1779398940	17.59	0.04	0.23	17.49	17.7	17.43	265400
1779312600	17.55	0.05	0.29	17.46	17.77	17.46	444900
1779226140	17.5	-0.14	-0.79	17.56	17.61	17.35	360000
1779139800	17.64	-0.08	-0.45	17.62	17.76	17.62	225000
1778880600	17.72	-0.04	-0.23	17.62	17.87	17.51	435500
1778794140	17.76	0.01	0.06	17.75	17.86	17.55	479900
1778707800	17.75	-0.45	-2.47	18.24	18.26	17.5	1631600
1778621400	18.2	0	0.00	18.2	18.34	18.2	364800
1778535000	18.2	-0.07	-0.38	18.22	18.33	18.1	595500
1778275800	18.27	-0.06	-0.33	18.29	18.37	18.23	394200
1778189400	18.33	-0.06	-0.33	18.33	18.43	18.27	467900
1778102940	18.39	0.12	0.66	18.29	18.39	18.2	327000
1778016600	18.27	0.03	0.16	18.18	18.37	18.18	439700
1777930200	18.24	-0.16	-0.87	18.48	18.57	18.18	487700
1777584600	18.4	0.2	1.10	18.17	18.44	18.17	351200
1777498140	18.2	-0.02	-0.11	18.16	18.25	18.1	350300
1777411800	18.22	0.04	0.22	18.16	18.26	18.06	649200
1777325340	18.18	-0.11	-0.60	18.19	18.38	18.05	853300
1777066200	18.29	-0.07	-0.38	18.22	18.34	18.17	500500
1776979800	18.36	0.06	0.33	18.14	18.36	18.14	761000
1776893400	18.3	0.07	0.38	18.21	18.3	18.12	437900
1776720600	18.23	-0.17	-0.92	18.48	18.48	18.03	577300
1776461400	18.4	-0.07	-0.38	18.41	18.56	18.3	414900
1776375000	18.47	-0.12	-0.65	18.66	18.73	18.36	438000
1776288600	18.59	0.03	0.16	18.56	18.76	18.55	417800
1776202140	18.56	0.19	1.03	18.49	18.73	18.32	504000
1776115800	18.37	-0.1	-0.54	18.47	18.57	18.31	1123500
1775856600	18.47	0.36	1.99	18.03	18.47	18.03	471900
1775770200	18.11	0.11	0.61	18.03	18.15	17.95	851100
1775683740	18	-0.08	-0.44	18.17	18.2	18	606200
1775597340	18.08	0.21	1.18	17.93	18.09	17.8	374800