Elektro Redes SA【EKTR4】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	-1.07	-2.73657289003	39.1	40.39	38.03	850	39.35970588	PR
4	0.14	0.369490630773	37.89	40.39	36.03	418	38.41971831	PR
12	-0.42	-1.09232769831	38.45	42	36.03	631	38.35118012	PR
26	-0.44	-1.14374837536	38.47	42	36.03	852	38.78409042	PR
52	-9.96	-20.7543238175	47.99	59.94	36.03	901	42.36367129	PR
156	-0.47	-1.22077922078	38.5	59.94	36.03	905	42.80229259	PR
260	9.48	33.2049036778	28.55	59.94	24.54	982	38.3440331	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941400	38.03	-1.95	-4.88	38.03	38.03	38.03	200
1782855000	39.98	0.01	0.03	39.97	39.98	39.97	200
1782768600	39.97	1.11	2.86	39.97	39.97	39.97	100
1782509400	38.86	0	0.00	38.86	38.86	38.86	0
1782423000	38.86	-0.62	-1.57	38.51	40.39	38.5	900
1782336540	39.48	0.52	1.33	39.1	39.99	38.5	2200
1782250200	38.96	0.06	0.15	38.98	38.98	38.96	300
1782163800	38.9	1.3	3.46	38.87	38.9	38.87	300
1781904600	37.6	0	0.00	37.6	37.6	37.6	100
1781818140	37.6	0	0.00	37.6	37.6	37.6	200
1781731740	37.6	1.39	3.84	37.6	37.6	37.6	100
1781645400	36.21	-1.58	-4.18	36.21	36.21	36.21	100
1781559000	37.79	0.2	0.53	37.01	37.79	37.01	200
1781299800	37.59	0.99	2.70	37	37.59	36.71	300
1781213400	36.6	-1.09	-2.89	36.6	36.6	36.6	100
1781126940	37.69	1.43	3.94	36.26	37.69	36.03	900
1781040600	36.26	-1.59	-4.20	37.11	37.15	36.26	700
1780954140	37.85	0	0.00	37.85	37.85	37.85	100
1780695000	37.85	0.46	1.23	37.89	37.9	37.85	300
1780522200	37.39	0	0.00	37.39	37.39	37.39	0
1780435800	37.39	0	0.00	37.39	37.39	37.39	0
1780349400	37.39	-0.95	-2.48	38.3	38.3	37.39	600
1780090200	38.34	0	0.00	38.34	38.34	38.34	0
1780003800	38.34	0	0.00	38.34	38.34	38.34	0
1779917400	38.34	0.54	1.43	38.34	38.34	38.34	100
1779830940	37.8	-0.7	-1.82	38.06	38.06	37.51	1100
1779744600	38.5	0	0.00	38.5	38.5	38.5	100
1779485400	38.5	0	0.00	38.52	38.52	38.02	1000
1779398940	38.5	-0.01	-0.03	38.51	38.51	38.5	200
1779312600	38.51	-0.26	-0.67	38.13	38.51	38.13	300
1779226140	38.77	0.57	1.49	38.77	38.78	38.27	800
1779139800	38.2	-0.3	-0.78	38.89	38.89	38.2	300
1778880540	38.5	0	0.00	38.5	38.5	38.5	0
1778794140	38.5	0.49	1.29	38.02	38.8	38.02	700
1778707800	38.01	-0.79	-2.04	39.14	39.14	38.01	1500
1778621400	38.8	-0.2	-0.51	38.36	38.8	38.35	1200
1778535000	39	-0.3	-0.76	39	39	39	200
1778275800	39.3	-2.54	-6.07	39.13	39.44	39.13	1000
1778189400	41.84	2.87	7.36	40.5	41.84	40.5	200
1778102940	38.97	0	0.00	38.97	38.97	38.97	100
1778016600	38.97	-0.03	-0.08	39	42	38.97	900
1777930200	39	0	0.00	39	39	39	400
1777584600	39	0.6	1.56	38.99	39	38.99	300
1777498140	38.4	-0.6	-1.54	39	39	38.4	600
1777411800	39	0.89	2.34	38.11	39	38.11	1100
1777325340	38.11	0.71	1.90	38.11	38.11	37.51	2000
1777066200	37.4	0.01	0.03	37.4	37.4	37.4	100
1776979800	37.39	-0.52	-1.37	37.34	37.39	37.34	200
1776893400	37.91	-0.19	-0.50	37.9	37.93	37.9	800
1776720600	38.1	0.55	1.46	38.1	38.1	38.1	100
1776461400	37.55	-0.25	-0.66	37.8	38	37.3	3200
1776375000	37.8	-0.28	-0.74	37.87	37.87	37.8	700
1776288600	38.08	0.03	0.08	38.11	38.11	37.87	900
1776202140	38.05	-0.05	-0.13	38.1	38.1	38.05	700
1776115800	38.1	-0.7	-1.80	38.1	38.1	37.8	500
1775856600	38.8	0.1	0.26	38.6	39	38.6	1300
1775770200	38.7	0.25	0.65	38.5	38.7	38.2	1400
1775683740	38.45	0.55	1.45	38.45	38.49	38.4	500
1775597400	37.9	0	0.00	37.9	37.9	37.9	0
1775511000	37.9	-0.1	-0.26	38	38.05	37.9	900
1775165400	38	-0.9	-2.31	38.4	38.4	38	4600