Direcional Engenharia SA【DIRR3】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	0.51	3.70101596517	13.78	14.42	13.63	5148420	14.02316517	CS
4	1.84	14.7791164659	12.45	14.42	12.18	6847990	13.47046279	CS
12	-0.01	-0.0699300699301	14.3	15.12	12.15	7170265	13.44486598	CS
26	0.73	5.38348082596	13.56	16.94	12.15	7657164	13.91924262	CS
52	-25.69	-64.2571285643	39.98	42.48	12.15	6153042	15.3221161	CS
156	-5.42	-27.4987316083	19.71	43.33	12.15	3411722	19.74230955	CS
260	0.41	2.95389048991	13.88	43.33	9.05	2829676	18.0916898	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
1783114200	14.28	0.36	2.59	14.05	14.42	13.96	3601700
1783027740	13.92	-0.02	-0.14	14.05	14.17	13.81	3102900
1782941400	13.94	0.01	0.07	13.71	13.97	13.63	5489400
1782855000	13.93	-0.25	-1.76	14	14.02	13.68	7901900
1782768600	14.18	-0.01	-0.07	14.13	14.25	13.99	3005200
1782509400	14.19	0.36	2.60	13.78	14.32	13.73	6242700
1782423000	13.83	-0.03	-0.22	13.91	14.19	13.7	8509800
1782336540	13.86	0.06	0.43	13.66	14.04	13.61	5760200
1782250200	13.8	0.04	0.29	13.6	13.91	13.46	4846200
1782163800	13.76	0.31	2.30	13.59	13.88	13.44	14218300
1781904600	13.45	-0.02	-0.15	13.41	13.74	13.32	5997900
1781818140	13.47	0.32	2.43	13.19	13.7	13.19	9120400
1781731740	13.15	-0.25	-1.87	13.51	13.65	13.08	6572700
1781645400	13.4	-0.05	-0.37	13.49	13.57	13.25	4350800
1781559000	13.45	0.04	0.30	13.84	14.06	13.38	8653700
1781299800	13.41	-0.01	-0.07	13.24	13.96	13.24	9581500
1781213400	13.42	0.7	5.50	12.84	13.56	12.76	8781200
1781126940	12.72	-0.08	-0.63	12.66	12.81	12.5	7331200
1781040600	12.8	0.48	3.90	12.96	13	12.63	9160100
1780954140	12.32	0.06	0.49	12.26	12.39	12.18	3757300
1780695000	12.26	-0.22	-1.76	12.45	12.52	12.26	4576400
1780522200	12.48	-0.88	-6.59	13.2	13.2	12.37	8474900
1780435800	13.36	-0.02	-0.15	13.48	13.64	13.34	5467600
1780349400	13.38	-0.1	-0.74	13.4	13.5	13.13	9710400
1780090200	13.48	0.19	1.43	13.43	13.53	13.2	4667400
1780003800	13.29	-0.03	-0.23	13.41	13.66	13.13	7432100
1779917400	13.32	-0.15	-1.11	13.64	13.75	13.27	7009900
1779830940	13.47	-0.05	-0.37	13.51	13.58	13.28	3751500
1779744600	13.52	0.69	5.38	13.08	13.6	13.02	4155500
1779485400	12.83	-0.28	-2.14	13.15	13.16	12.71	6219400
1779398940	13.11	-0.27	-2.02	13.21	13.38	13.01	5722400
1779312600	13.38	0.88	7.04	12.57	13.47	12.54	6881300
1779226140	12.5	-0.25	-1.96	12.5	12.68	12.15	4505400
1779139800	12.75	-0.24	-1.85	13.01	13.02	12.57	4066600
1778880600	12.99	-0.6	-4.42	13.13	13.24	12.92	7666200
1778794140	13.59	0.53	4.06	13.25	13.63	13.25	7234500
1778707800	13.06	-0.26	-1.95	13.17	13.62	12.85	17902300
1778621400	13.32	0.47	3.66	13.01	13.47	12.84	13950500
1778535000	12.85	-0.36	-2.73	13.11	13.32	12.74	7880800
1778275800	13.21	0.08	0.61	13.27	13.56	13.21	6834400
1778189400	13.13	-0.4	-2.96	13.53	13.58	13.04	4892300
1778102940	13.53	0.59	4.56	13.4	13.57	13.25	10597100
1778016600	12.94	0.22	1.73	12.71	13.15	12.63	9325300
1777930200	12.72	-0.15	-1.17	12.88	12.97	12.52	5513400
1777584600	12.87	0.16	1.26	13.01	13.01	12.7	5085700
1777498140	12.71	-0.27	-2.08	12.86	13.03	12.68	6649400
1777411800	12.98	-0.11	-0.84	12.95	13.15	12.74	10349000
1777325340	13.09	-0.61	-4.45	13.67	13.79	12.85	12055600
1777066200	13.7	-0.24	-1.72	13.97	13.97	13.59	5777600
1776979800	13.94	-0.55	-3.80	14.48	14.51	13.8	8769800
1776893400	14.49	-0.43	-2.88	14.8	14.86	14.41	5995600
1776720600	14.92	-0.04	-0.27	14.91	15.02	14.77	4171300
1776461400	14.96	0.74	5.20	14.61	15.12	14.61	8598700
1776375000	14.22	-0.12	-0.84	14.47	14.5	14.09	5194700
1776288600	14.34	-0.43	-2.91	14.69	14.81	14.27	5676400
1776202140	14.77	0.48	3.36	14.34	14.85	14.3	6826500
1776115800	14.29	-0.05	-0.35	14.22	14.42	14.02	6042300
1775856600	14.34	0.04	0.28	14.3	14.62	13.99	10691500
1775770200	14.3	0.53	3.85	13.83	14.38	13.72	6918700
1775683740	13.77	0.82	6.33	14	14.14	13.72	8877500
1775597340	12.95	-0.42	-3.14	13.3	13.36	12.7	9770000
1775511000	13.37	0.04	0.30	13.45	13.49	13.12	7534700