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	1.89	5.10672791138	37.01	38.9	36.21	140	37.45571429	PR
4	0.4	1.03896103896	38.5	38.9	36.03	333	37.4594	PR
12	0.5	1.30208333333	38.4	42	36.03	708	38.21725989	PR
26	-1.1	-2.75	40	42	36.03	857	38.76040749	PR
52	-8.7	-18.2773109244	47.6	59.94	36.03	895	42.45693059	PR
156	2.34	6.40043763676	36.56	59.94	36.03	904	42.81661443	PR
260	11.82	43.6484490399	27.08	59.94	24.54	981	38.29613878	PR

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
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
1775078940	38.9	0	0.00	38.4	38.9	38.4	400
1774992540	38.9	-0.31	-0.79	38.21	38.9	38.2	900
1774906140	39.21	0.81	2.11	38.4	39.21	38.4	400
1774647000	38.4	0	0.00	38.4	38.4	38.4	200
1774560540	38.4	-0.27	-0.70	38.4	38.4	38.4	200
1774474140	38.67	0.67	1.76	38	38.79	38	600
1774387740	38	0.11	0.29	38	38	38	300
1774301340	37.89	-0.36	-0.94	38.22	38.22	37	4600