Ez Tec Empreendimentos Participacoes Sa【EZTC3】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	-0.54	-4.17310664606	12.94	13.44	12.21	1086900	13.07007158	CS
4	-0.21	-1.66534496431	12.61	13.75	12.21	1998620	12.8731206	CS
12	-3.4	-21.5189873418	15.8	16.33	12.16	1926839	13.49496052	CS
26	-1.61	-11.4917915774	14.01	16.52	12.16	2021403	14.1392347	CS
52	-1.36	-9.88372093023	13.76	21.26	12.16	1751626	15.01197894	CS
156	-7.32	-37.1196754564	19.72	24.95	10.38	1981927	15.27862508	CS
260	-17.63	-58.707958708	30.03	31.17	10.38	2126869	16.48368447	CS

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
1783546200	12.4	-0.32	-2.52	12.63	12.63	12.21	1441600
1783459800	12.72	-0.27	-2.08	13	13.03	12.68	1097900
1783373400	12.99	-0.41	-3.06	13.35	13.35	12.92	892600
1783114200	13.4	0.19	1.44	13.27	13.44	13.2	343000
1783027740	13.21	0.04	0.30	13.18	13.31	13.02	819300
1782941400	13.17	0.12	0.92	12.94	13.19	12.8	2281700
1782855000	13.05	-0.24	-1.81	13.32	13.32	12.92	841000
1782768600	13.29	-0.06	-0.45	13.24	13.41	13.24	426300
1782509400	13.35	0.05	0.38	13.17	13.53	13.13	674200
1782423000	13.3	-0.2	-1.48	13.53	13.75	13.1	1026000
1782336540	13.5	0.49	3.77	13.06	13.59	12.84	1525100
1782250200	13.01	0.16	1.25	12.8	13.18	12.61	2481300
1782163800	12.85	0.11	0.86	12.77	12.96	12.71	2628600
1781904600	12.74	0.07	0.55	12.65	12.95	12.58	1060800
1781818140	12.67	-0.1	-0.78	12.79	12.9	12.53	1754700
1781731740	12.77	-0.55	-4.13	13.39	13.6	12.77	1871800
1781645400	13.32	0.24	1.83	13.08	13.36	12.99	2127900
1781559000	13.08	-0.12	-0.91	13.44	13.62	12.97	1540900
1781299800	13.2	0.29	2.25	12.88	13.63	12.79	2564400
1781213400	12.91	0.44	3.53	12.48	13.11	12.4	1911800
1781126940	12.47	-0.23	-1.81	12.61	12.61	12.23	12103100
1781040600	12.7	0.13	1.03	12.67	12.8	12.48	1350400
1780954140	12.57	0.14	1.13	12.44	12.65	12.32	1729500
1780695000	12.43	0.13	1.06	12.39	12.43	12.16	1754100
1780522200	12.3	-0.82	-6.25	12.97	12.97	12.25	2069200
1780435800	13.12	0.1	0.77	13.11	13.29	13.05	912000
1780349400	13.02	-0.13	-0.99	13.09	13.23	12.82	858800
1780090200	13.15	-0.07	-0.53	13.22	13.27	13.03	1653400
1780003800	13.22	-0.08	-0.60	13.3	13.37	13.06	633800
1779917400	13.3	0.27	2.07	13.24	13.33	13.06	1819300
1779830940	13.03	-0.27	-2.03	13.15	13.25	12.96	1139000
1779744600	13.3	0.44	3.42	13.11	13.42	12.99	894600
1779485400	12.86	-0.35	-2.65	13.25	13.25	12.81	1924300
1779398940	13.21	0.06	0.46	13.19	13.42	12.77	1553700
1779312600	13.15	0.55	4.37	12.71	13.46	12.67	2044100
1779226140	12.6	-0.22	-1.72	12.6	12.79	12.5	1611700
1779139800	12.82	0.13	1.02	12.66	12.87	12.54	1384900
1778880600	12.69	-0.57	-4.30	12.74	12.83	12.57	2522300
1778794140	13.26	0.22	1.69	13.07	13.36	13.07	1355500
1778707800	13.04	-0.11	-0.84	13.18	13.47	12.92	4249000
1778621400	13.15	0.25	1.94	12.98	13.25	12.8	1638200
1778535000	12.9	-0.54	-4.02	13.42	13.51	12.77	2492300
1778275800	13.44	-0.82	-5.75	14.49	14.49	13.42	3522500
1778189400	14.26	-0.12	-0.83	14.38	14.47	13.9	1707900
1778102940	14.38	0.63	4.58	14.11	14.44	14.01	1908000
1778016600	13.75	0.09	0.66	13.66	14.15	13.57	2710700
1777930200	13.66	-0.24	-1.73	14	14.03	13.63	1597000
1777584600	13.9	-0.12	-0.86	14.06	14.17	13.9	1285900
1777498140	14.02	-0.35	-2.44	14.24	14.36	13.88	1419600
1777411800	14.37	-0.36	-2.44	14.5	14.63	14.16	1922900
1777325340	14.73	-0.78	-5.03	15.51	15.61	14.63	1706900
1777066200	15.51	0.21	1.37	15.36	15.79	15.28	3580900
1776979800	15.3	-0.35	-2.24	15.73	15.73	15.28	1823300
1776893400	15.65	-0.65	-3.99	16.12	16.2	15.59	2244500
1776720600	16.3	0.3	1.88	16.02	16.329999	15.93	2041800
1776461400	16	0.47	3.03	15.5	16.02	15.39	2600300
1776375000	15.53	-0.23	-1.46	15.78	15.81	15.4	1739900
1776288600	15.76	-0.09	-0.57	15.8	16.09	15.63	2455200
1776202140	15.85	0.29	1.86	15.56	15.97	15.53	1683500
1776115800	15.56	0.55	3.66	14.9	15.72	14.88	3283000
1775856600	15.01	0.08	0.54	15.05	15.25	14.72	1517800
1775770200	14.93	0.5	3.47	14.44	15.13	14.35	1702100