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	0.04	0.10649627263	37.56	37.8	36.96	2240	37.11875	PR
4	0.1	0.266666666667	37.5	39.71	36.41	2480	37.51864919	PR
12	-1.72	-4.37436419125	39.32	47.9	36.41	7467	43.06068844	PR
26	-5.4	-12.5581395349	43	50.06	36.41	6545	43.56052473	PR
52	6.61	21.3294611165	30.99	50.06	27.33	6922	38.35790393	PR
156	-28.34	-42.9784652715	65.94	89	27.33	5098	46.79951386	PR
260	-44.39	-54.1407488718	81.99	94.73	27.33	5203	48.54719475	PR

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
1783632600	37.6	0.45	1.21	37.6	37.6	37.6	100
1783546200	37.15	0.16	0.43	37.42	37.42	36.96	900
1783459800	36.99	-0.32	-0.86	37.13	37.21	36.99	3600
1783373400	37.31	0.27	0.73	37.08	37.31	37	1900
1783114200	37.04	-0.3	-0.80	37.11	37.75	37	3300
1783027740	37.34	-0.21	-0.56	37.56	37.8	37.34	1500
1782941400	37.55	0.05	0.13	37.75	37.75	37.37	1700
1782855000	37.5	-0.5	-1.32	37.86	38.04	37.5	1100
1782768600	38	-0.51	-1.32	38.13	38.7	38	3600
1782509400	38.51	-0.29	-0.75	39.33	39.71	38.5	4700
1782423000	38.8	0	0.00	39.05	39.05	38	1100
1782336540	38.8	0.55	1.44	38.41	39	37.95	2100
1782250200	38.25	0.26	0.68	37.31	38.25	37	1900
1782163800	37.99	0	0.00	38.24	38.24	36.63	2400
1781904600	37.99	1.58	4.34	36.75	37.99	36.75	500
1781818140	36.41	-0.45	-1.22	37.4	37.4	36.41	2000
1781731740	36.86	-0.05	-0.14	36.91	37.08	36.83	2400
1781645400	36.91	-0.24	-0.65	37.7	38.79	36.91	4000
1781559000	37.15	-0.16	-0.43	38.5	38.5	37.15	1700
1781299800	37.31	0.01	0.03	37.3	37.6	37.3	6800
1781213400	37.3	-0.5	-1.32	37.5	37.86	37.2	2400
1781126940	37.8	0.51	1.37	37.89	37.89	37.79	300
1781040600	37.29	-0.22	-0.59	37.76	37.76	37.29	2400
1780954140	37.51	-0.19	-0.50	38.39	38.39	37.5	6500
1780695000	37.7	0.12	0.32	37.81	37.85	37.31	5900
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