Embraer SA【EMBJ3】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	3.69	4.53874538745	81.3	85.4	79.1	4238000	81.81123733	CS
4	14.69	20.8961593172	70.3	85.4	69.07	5297045	77.38848918	CS
12	-0.31	-0.363423212192	85.3	89.15	68.08	5321642	76.60825247	CS
26	-4.02	-4.51634647792	89.01	105.5	68.08	5152845	82.05787468	CS
52	3.99	4.92592592593	81	105.5	65.06	5337798	80.74152428	CS
156	66.59	361.902173913	18.4	105.5	16.45	6122483	52.08270546	CS
260	66.19	352.074468085	18.8	105.5	10.75	7320076	34.85867285	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114200	84.89	1.74	2.09	84.05	85.4	84.05	3223300
1783027740	83.15	1.22	1.49	82.4	83.86	81.99	3956800
1782941400	81.93	0.18	0.22	80.91	83.13	80.69	3549300
1782855000	81.75	1.5	1.87	79.8	82.62	79.1	4428500
1782768600	80.25	-1.45	-1.77	81.65	81.82	79.36	3046900
1782509400	81.7	0.61	0.75	81.3	82.27	79.85	6208500
1782423000	81.09	0.55	0.68	80.69	83.11	80.63	5742400
1782336540	80.54	1.62	2.05	78.01	80.66	78.01	6510800
1782250200	78.92	0.62	0.79	77.98	78.96	77.05	4266300
1782163800	78.3	-1.1	-1.39	79.49	79.49	77.6	4959500
1781904600	79.4	0.48	0.61	78.91	79.83	78.65	3942000
1781818140	78.92	-0.08	-0.10	78.74	80.95	78.73	4897500
1781731740	79	2.98	3.92	76.21	80.15	76.09	7647400
1781645400	76.02	-1.8	-2.31	78.18	78.4	75.93	4321800
1781559000	77.82	4.97	6.82	75.25	78.55	75.25	10409000
1781299800	72.85	1.65	2.32	71.25	73.4	71.03	4662100
1781213400	71.2	1.49	2.14	69.98	71.91	69.07	6825200
1781126940	69.71	-3.02	-4.15	72.43	72.54	69.42	4793400
1781040600	72.73	-0.59	-0.80	73.5	74.56	71.28	3793300
1780954140	73.32	0.88	1.21	72.31	74.62	72.18	4863100
1780695000	72.44	3.04	4.38	70.3	74.36	70.22	7117100
1780522200	69.4	-2.6	-3.61	70.98	71.1	69.4	6850800
1780435800	72	0.03	0.04	72.3	73.19	71.01	3173400
1780349400	71.97	-1.43	-1.95	73.1	73.31	71.35	3660200
1780090200	73.4	-0.28	-0.38	73.71	74.1	71.73	6033200
1780003800	73.68	0.23	0.31	73.45	74.56	72.97	2637000
1779917400	73.45	1.2	1.66	73.58	74.7	72.8	3890800
1779830940	72.25	-1.2	-1.63	73.01	73.5	71.77	2655800
1779744600	73.45	1.13	1.56	72.92	74.08	72.91	2432200
1779485400	72.32	1.32	1.86	70.8	73.51	70.41	5400800
1779398940	71	0.6	0.85	69.9	71.47	69.25	4460300
1779312600	70.4	1.72	2.50	69.51	71.07	69.09	7040500
1779226140	68.68	-1.72	-2.44	69.9	70.12	68.08	7587900
1779139800	70.4	-0.74	-1.04	71.51	72.12	69.64	6639900
1778880600	71.14	-1.49	-2.05	71.16	72.77	70.9	6287000
1778794140	72.63	-0.06	-0.08	73.49	73.58	71.82	5280600
1778707800	72.69	0.09	0.12	72.43	73.71	70.93	8191600
1778621400	72.6	-1.78	-2.39	74.36	74.43	72.15	6571600
1778535000	74.38	0.38	0.51	74.76	75.84	73.62	6772700
1778275800	74	-9.1	-10.95	82.01	82.01	73.24	20025600
1778189400	83.1	-1.22	-1.45	84	84.78	82.96	3821600
1778102940	84.32	5.62	7.14	80.7	84.57	80.29	5469000
1778016600	78.7	-0.3	-0.38	79.6	80.44	78.24	3149900
1777930200	79	2	2.60	76.9	81.25	76.9	6070300
1777584600	77	1.14	1.50	76.68	77.61	76.68	3260100
1777498140	75.86	-2.99	-3.79	78.95	78.95	75.8	4531500
1777411800	78.85	0.35	0.45	78.53	78.95	77.07	4528200
1777325340	78.5	0.25	0.32	78.45	78.97	77.8	5145700
1777066200	78.25	-0.36	-0.46	79	79.46	77.84	3197100
1776979800	78.61	-1.15	-1.44	79.95	80.2	78.52	3776700
1776893400	79.76	-4.91	-5.80	83.35	83.49	79.6	5812700
1776720600	84.67	0.16	0.19	84.57	85.07	83.57	3759600
1776461400	84.51	1.68	2.03	85	87.25	84.4	6087400
1776375000	82.83	-2.77	-3.24	85.91	86.45	81.15	4857300
1776288600	85.6	-1.8	-2.06	87.4	88.34	85.15	4696700
1776202140	87.4	0.2	0.23	87.9	89.15	86.8	5614100
1776115800	87.2	0.58	0.67	86	87.69	85.48	4471400
1775856600	86.62	0.94	1.10	85.3	86.9	84.6	3551500
1775770200	85.68	0.43	0.50	85.26	86.5	84.43	4870600
1775683740	85.25	3.62	4.43	87.39	87.39	83.62	8174400
1775597340	81.63	-0.13	-0.16	81	82.1	79.83	3736900
1775511000	81.76	0.8	0.99	80.95	82.37	80.02	4468900