Eucatex Sa Ind Com【EUCA4】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	-1.07	-4.43431413179	24.13	24.61	22.9	61020	23.84663717	PR
4	-2.11	-8.38299562972	25.17	27.45	22.9	75020	24.78869901	PR
12	0.92	4.15537488708	22.14	28.03	20.08	94953	25.07706576	PR
26	4.75	25.9421081376	18.31	28.03	17.5	63865	23.64876365	PR
52	4.27	22.7248536456	18.79	28.03	16.16	49980	21.33796118	PR
156	11.21	94.5991561181	11.85	28.03	11.7	54628	16.98960746	PR
260	12.99	128.997020854	10.07	28.03	6.33	59051	13.59532491	PR

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
1783373400	23.65	-0.96	-3.90	24.15	24.32	23.48	68000
1783114200	24.61	1.6	6.95	23.49	24.61	23.11	74300
1783027740	23.01	-0.71	-2.99	24.27	24.27	23.01	40600
1782941400	23.72	-0.08	-0.34	23.8	23.84	23.45	46000
1782855000	23.8	-0.1	-0.42	24.13	24.37	23.8	76200
1782768600	23.9	0.02	0.08	24	24.13	23.32	67700
1782509400	23.88	0.03	0.13	24.11	24.44	23.88	58800
1782423000	23.85	0.2	0.85	23.83	24.09	23.42	52200
1782336540	23.65	0.3	1.28	23.49	23.87	23.09	90400
1782250200	23.35	-0.37	-1.56	23.69	23.69	23.31	78800
1782163800	23.72	-0.44	-1.82	24.44	24.6	23.61	78500
1781904600	24.16	-0.99	-3.94	25.45	25.45	24.16	51700
1781818140	25.15	-0.2	-0.79	25.59	25.59	25.15	53300
1781731740	25.35	-0.58	-2.24	26.24	26.29	25.07	82200
1781645400	25.93	-1.08	-4.00	27.44	27.45	25.93	86700
1781559000	27.01	1.21	4.69	26.01	27.31	25.6	177600
1781299800	25.8	0.15	0.58	25.85	25.96	25.44	55400
1781213400	25.65	0.21	0.83	25.4	25.92	25.23	68300
1781126940	25.44	0.12	0.47	25.38	25.44	24.96	50900
1781040600	25.32	0.15	0.60	25.17	25.42	24.74	142800
1780954140	25.17	-0.08	-0.32	25.25	25.3	24.57	114700
1780695000	25.25	-0.8	-3.07	25.51	25.8	24.99	107100
1780522200	26.05	-0.57	-2.14	26.2	26.99	25.55	125200
1780435800	26.62	-0.05	-0.19	26.99	26.99	26	87300
1780349400	26.67	-0.75	-2.74	27.65	27.86	26.62	119200
1780090200	27.42	-0.08	-0.29	27.5	27.63	27.12	52600
1780003800	27.5	-0.05	-0.18	27.91	27.91	27.42	102000
1779917400	27.55	-0.11	-0.40	27.66	28.03	27.49	143600
1779830940	27.66	0.51	1.88	27.25	27.66	26.86	207700
1779744600	27.15	0	0.00	27.43	27.43	26.79	274700
1779485400	27.15	0	0.00	27.3	27.52	26.79	176800
1779398940	27.15	0.34	1.27	26.93	27.63	26.68	168000
1779312600	26.81	-0.07	-0.26	26.59	27	26.42	122900
1779226140	26.88	1.08	4.19	25.79	26.9	25.1	124200
1779139800	25.8	-0.61	-2.31	26.01	26.6	24.82	147800
1778880600	26.41	0.73	2.84	25.8	26.41	25.06	138600
1778794140	25.68	0.98	3.97	25.05	25.9	24.75	232600
1778707800	24.7	1.33	5.69	23.25	25.42	23.16	438400
1778621400	23.37	0.39	1.70	22.97	23.9	22.45	73700
1778535000	22.98	0.08	0.35	22.94	23	22.17	69600
1778275800	22.9	0.7	3.15	22.43	23.41	22.14	185700
1778189400	22.2	0.65	3.02	21.7	22.38	21.45	116100
1778102940	21.55	0.27	1.27	21.28	21.55	21.04	130500
1778016600	21.28	0.25	1.19	21.03	21.34	20.8	67000
1777930200	21.03	-0.45	-2.09	21.48	21.48	20.6	70600
1777584600	21.48	0.69	3.32	20.91	21.48	20.66	23600
1777498140	20.79	0.53	2.62	20.65	20.8	20.08	23400
1777411800	20.26	-0.18	-0.88	20.49	20.9	20.26	22900
1777325340	20.44	-0.43	-2.06	21.24	21.48	20.44	39300
1777066200	20.87	0.12	0.58	20.76	21.14	20.65	31100
1776979800	20.75	-0.15	-0.72	21.24	21.24	20.75	20400
1776893400	20.9	-0.45	-2.11	21.35	21.41	20.77	36200
1776720600	21.35	-0.31	-1.43	21.51	21.51	21.15	23000
1776461400	21.66	0.76	3.64	21.44	21.99	21.11	29300
1776375000	20.9	-0.2	-0.95	20.99	21.56	20.9	12700
1776288600	21.1	-0.58	-2.68	21.69	21.8	21	23500
1776202140	21.68	-0.2	-0.91	22.14	22.14	21.15	29900
1776115800	21.88	0.53	2.48	20.91	22.24	20.79	65900
1775856600	21.35	0.52	2.50	20.83	21.47	20.75	25900
1775770200	20.83	-0.17	-0.81	20.67	21.26	20.67	23800
1775683740	21	0.6	2.94	20.76	21.09	20.49	26200
1775597340	20.4	-0.12	-0.58	20.88	21.3	20.25	17100