Cemar-Cia Energetica Do Maranhao【EQMA3B】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	0	0	30.02	0	0	0	CS
4	-1.19	-3.83994837044	30.99	31	29.6	438	30.03428571	CS
12	-3.41	-10.2679915688	33.21	33.5	29.01	789	30.89126761	CS
26	-1.19	-3.83994837044	30.99	35.49	29.01	732	31.14625	CS
52	1.66	5.89907604833	28.14	35.49	25.21	819	30.43917636	CS
156	5.71	23.702781237	24.09	35.49	22.16	3203	24.60038049	CS
260	-16.4	-35.4978354978	46.2	46.2	21.01	3502	26.14973044	CS

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
1781731800	31	0	0.00	31	31	31	0
1781645400	31	0	0.00	31	31	31	0
1781559000	31	0	0.00	31	31	31	0
1781299800	31	0	0.00	31	31	31	0
1781213400	31	0	0.00	31	31	31	0
1781127000	31	0	0.00	31	31	31	0
1781040600	31	1.25	4.20	31	31	31	400
1780954140	29.75	-0.25	-0.83	29.75	29.75	29.6	300
1780695000	30	-0.69	-2.25	30.1	30.1	30	1000
1780522200	30.69	0	0.00	30.69	30.69	30.69	0
1780435800	30.69	0	0.00	30.69	30.69	30.69	0
1780349400	30.69	0	0.00	30.69	30.69	30.69	0
1780090200	30.69	0.2	0.66	30.69	30.69	30.69	100
1780003800	30.49	0.89	3.01	30.4	30.49	30.4	300
1779917400	29.6	0	0.00	29.6	29.6	29.6	300
1779830940	29.6	-1.39	-4.49	30.51	30.51	29.6	1000
1779744600	30.99	-0.01	-0.03	30.99	30.99	30.99	100
1779485400	31	0	0.00	31	31	31	0
1779399000	31	0	0.00	31	31	31	0
1779312600	31	0	0.00	31	31	31	0
1779226200	31	0	0.00	31	31	31	0
1779139800	31	0.01	0.03	31	31	31	1200
1778880600	30.99	-0.01	-0.03	30.99	30.99	30.99	100
1778794140	31	0	0.00	30.97	31	30.97	1200
1778707800	31	0.49	1.61	30.99	31	30.99	1300
1778621400	30.51	0	0.00	30.51	30.51	30.51	0
1778535000	30.51	-0.99	-3.14	31.01	31.01	30.51	100
1778275740	31.5	0	0.00	31.5	31.5	31.5	0
1778189340	31.5	0	0.00	31.5	31.5	31.5	0
1778102940	31.5	0.2	0.64	31.5	31.5	31.5	100
1778016600	31.3	-0.68	-2.13	31	31.3	30.62	400
1777930140	31.98	0	0.00	31.98	31.98	31.98	0
1777584540	31.98	0	0.00	31.98	31.98	31.98	0
1777498140	31.98	-0.12	-0.37	32.5	32.5	30.25	300
1777411800	32.1	0	0.00	32.1	32.1	32.1	0
1777325400	32.1	0	0.00	32.1	32.1	32.1	0
1777066200	32.1	0	0.00	32.1	32.1	32.1	0
1776979800	32.1	-0.2	-0.62	32.1	32.1	32.1	100
1776893400	32.299999	-0.69	-2.09	32.2	32.32	32.2	500
1776720600	32.99	0	0.00	32.009999	32.99	32.009999	200
1776461340	32.99	0	0.00	32.99	32.99	32.99	0
1776374940	32.99	0	0.00	32.99	32.99	32.99	0
1776288540	32.99	0	0.00	32.99	32.99	32.99	0
1776202140	32.99	0	0.00	32.99	32.99	32.99	0
1776115740	32.99	0	0.00	32.99	32.99	32.99	0
1775856540	32.99	0	0.00	32.99	32.99	32.99	0
1775770140	32.99	0	0.00	32.99	32.99	32.99	0
1775683740	32.99	1.99	6.42	30.5	32.99	30.4	1500
1775597400	31	0	0.00	31	31	31	0
1775511000	31	-0.99	-3.09	31.15	31.15	29.01	3300
1775165400	31.99	0	0.00	31.99	31.99	31.99	100
1775078940	31.99	0.98	3.16	31.78	31.99	31.1	1100
1774992540	31.01	0	0.00	31.02	31.11	31.01	400
1774906140	31.01	0.02	0.06	31.01	31.01	31.01	100
1774647000	30.99	0.89	2.96	30.41	31.49	30.41	600
1774560540	30.1	-5.38	-15.16	33.21	33.5	30.01	5200
1774474140	35.48	-0.01	-0.03	33.509999	35.48	33.36	300
1774357200	35.49	0	0.00	35.49	35.49	35.49	0
1774270800	35.49	0	0.00	35.49	35.49	35.49	0
1774011600	35.49	0	0.00	35.49	35.49	35.49	0
1773925200	35.49	0	0.00	35.49	35.49	35.49	0
1773838800	35.49	0	0.00	35.49	35.49	35.49	0