Emae Empresa Metropolitana Aguas Energia Sa【EMAE4】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	-0.03	-0.0797660196756	37.61	40	37.04	3500	38.7505	PR
4	-4.92	-11.5764705882	42.5	43.77	37.04	5174	40.01688708	PR
12	-7.43	-16.5074427905	45.01	47.9	37.04	9588	43.03349413	PR
26	0.46	1.23922413793	37.12	50.06	35.36	7430	43.31388374	PR
52	5.99	18.9616967395	31.59	50.06	27.33	7062	38.0370772	PR
156	-25.21	-40.1497053671	62.79	89	27.33	5114	47.34600844	PR
260	-53.57	-58.7712561711	91.15	99.88	27.33	5247	49.43288141	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
1780522200	37.58	-1.17	-3.02	37.88	38.11	37.58	3300
1780435800	38.75	-1.25	-3.13	40	40	37.93	2700
1780349400	40	2.19	5.79	37.8	40	37.04	5200
1780090200	37.81	-0.68	-1.77	37.61	38.79	37.6	2800
1780003800	38.49	-0.21	-0.54	40	40	38.2	2200
1779917400	38.7	-0.92	-2.32	39.23	39.23	38.7	5000
1779830940	39.62	-0.34	-0.85	39.96	39.96	39.23	3000
1779744600	39.96	0	0.00	39.99	40.5	39.61	1900
1779485400	39.96	0.14	0.35	40	40	39.96	1400
1779398940	39.82	0.52	1.32	39.14	40.2	39.12	6800
1779312600	39.3	-0.2	-0.51	39.7	39.7	39.15	2900
1779226140	39.5	-0.14	-0.35	39.22	39.7	39.2	4700
1779139800	39.64	-0.24	-0.60	40.49	40.66	39.6	5600
1778880600	39.88	-0.69	-1.70	40.72	40.72	39.5	3200
1778794140	40.57	0.67	1.68	40.26	41.27	40.2	3100
1778707800	39.9	-2.06	-4.91	41.95	43.77	39.4	21400
1778621400	41.96	0.28	0.67	40.38	42.94	39	9000
1778535000	41.68	0.52	1.26	40.9	41.68	39.3	8900
1778275800	41.16	-1.24	-2.92	42.5	42.5	41.16	5200
1778189400	42.4	-1.8	-4.07	44.4	44.4	42.4	6000
1778102940	44.2	-0.2	-0.45	44.89	44.89	43.91	7600
1778016600	44.4	-1.2	-2.63	45.5	45.8	44.4	6300
1777930200	45.6	-1.24	-2.65	45.35	45.96	45.09	8200
1777584600	46.84	0.24	0.52	47	47	45	21600
1777498140	46.6	-0.51	-1.08	47.5	47.8	45.43	19600
1777411800	47.11	0.81	1.75	46.51	47.2	44.21	25000
1777325340	46.3	7.32	18.78	42.96	47.9	42.96	144900
1777066200	38.98	0.23	0.59	38.99	38.99	38.5	2400
1776979800	38.75	-0.25	-0.64	38.99	39	38.71	800
1776893400	39	0.04	0.10	38.9	39	38.9	2000
1776720600	38.96	0.35	0.91	39.12	39.5	38.75	4800
1776461400	38.61	-0.35	-0.90	38.72	39.59	38.52	6700
1776375000	38.96	-0.35	-0.89	39.32	39.32	38.77	6700
1776288600	39.31	-1	-2.48	40.33	40.5	39.31	7900
1776202140	40.31	-0.19	-0.47	41.67	41.67	40.2	4100
1776115800	40.5	0.35	0.87	40.59	41.29	40.44	5700
1775856600	40.15	0.65	1.65	39.99	40.79	39.81	5900
1775770200	39.5	-0.31	-0.78	40.35	40.35	39.33	16400
1775683740	39.81	-0.74	-1.82	41.5	41.5	39.81	17500
1775597340	40.55	0.13	0.32	40.78	40.92	40.11	800
1775511000	40.42	0.02	0.05	40.11	41.33	39.9	4800
1775165400	40.4	0.45	1.13	39.87	40.69	39.85	8900
1775078940	39.95	-1.15	-2.80	40.5	40.5	39.9	12700
1774992540	41.1	1.33	3.34	40.59	41.1	40.2	3100
1774906140	39.77	-2.73	-6.42	42.14	42.14	39.5	26500
1774647000	42.5	1	2.41	41.8	42.5	41.1	6500
1774560540	41.5	-0.5	-1.19	41.48	42.7	41	4400
1774474140	42	0	0.00	43	43	41.66	5800
1774387740	42	-0.89	-2.08	42.3	43	41.32	11800
1774301340	42.89	-0.32	-0.74	44.98	44.98	42.49	13900
1774042200	43.21	-1.79	-3.98	45.48	45.48	43.21	2500
1773955740	45	0	0.00	43.65	46.54	43.11	1900
1773869400	45	1.21	2.76	45.87	45.87	45	500
1773782940	43.79	0.14	0.32	44	44	43.65	3200
1773696540	43.65	-0.85	-1.91	44.52	45	43.48	6400
1773437400	44.5	-0.51	-1.13	45.01	45.54	44.5	4800
1773351000	45.01	-1.35	-2.91	45.81	45.9	45	11200
1773264540	46.36	0.05	0.11	45.64	47.64	45.64	4200
1773178140	46.31	0.11	0.24	47.14	47.14	46.31	200
1773091740	46.2	-1.25	-2.63	46.8	46.99	46	5000
1772832600	47.45	0.06	0.13	47	47.45	47	300
1772746140	47.39	0.57	1.22	47.9	48	46.61	5700