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	-0.68	-5.04451038576	13.48	13.64	12.18	5569050	12.62380873	CS
4	-0.21	-1.61414296695	13.01	13.75	12.15	7007979	13.1090519	CS
12	-1.2	-8.57142857143	14	15.12	12.15	7609445	13.4496066	CS
26	-4.23	-24.8385202584	17.03	17.96	12.15	8106807	14.21276975	CS
52	-27.91	-68.5580938344	40.71	43.33	12.15	5770707	15.97829686	CS
156	-6.67	-34.2578325629	19.47	43.33	12.15	3306952	20.02643014	CS
260	-1.94	-13.1614654003	14.74	43.33	9.05	2750930	18.21448017	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
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
1775165400	13.33	-0.25	-1.84	13.03	13.42	12.95	7552700
1775078940	13.58	0.28	2.11	13.39	13.71	13.32	14133000
1774992540	13.3	0.37	2.86	13.18	13.33	12.75	12770400
1774906140	12.93	-0.04	-0.31	13.15	13.18	12.75	7679100
1774647000	12.97	-0.38	-2.85	13.28	13.3	12.82	7418900
1774560540	13.35	-0.8	-5.65	13.87	13.87	13.25	10107200
1774474140	14.15	0.07	0.50	14.15	14.45	14.05	8312000
1774387740	14.08	0.02	0.14	14	14.08	13.72	6083900
1774301340	14.06	0.61	4.54	13.75	14.26	13.59	3708300
1774042200	13.45	-0.45	-3.24	13.82	13.83	13.3	14891800
1773955740	13.9	0.07	0.51	13.57	14.05	13.41	6836500
1773869400	13.83	-0.09	-0.65	13.8	14.24	13.77	6368700
1773782940	13.92	-0.08	-0.57	14	14.34	13.85	7086500
1773696540	14	0.49	3.63	13.83	14.09	13.59	6345100
1773437400	13.51	-0.4	-2.88	14.13	14.21	13.46	11298400
1773351000	13.91	-0.76	-5.18	14.47	14.61	13.89	10404300
1773264540	14.67	0.09	0.62	14.46	14.89	14.32	7675300
1773178140	14.58	-0.47	-3.12	15.21	15.21	14.21	17010100