Cia Ferro Ligas Bahia Ferbasa【FESA3】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	-0.55	-4.95942290352	11.09	11.09	10.51	460	10.95782609	CS
4	-1.06	-9.13793103448	11.6	11.74	10.23	829	10.73939655	CS
12	-1.32	-11.1298482293	11.86	13.5	10.23	633	11.49186603	CS
26	-0.94	-8.1881533101	11.48	13.5	10.23	707	11.9317801	CS
52	-0.5	-4.52898550725	11.04	13.5	10.23	718	11.63684882	CS
156	-53.45	-83.5286763557	63.99	64	10.23	583	14.44164584	CS
260	-42.46	-80.1132075472	53	65	10.23	558	28.45756577	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
1782509400	10.54	-0.23	-2.14	10.52	10.54	10.51	500
1782423000	10.77	-0.08	-0.74	10.76	10.77	10.76	500
1782336540	10.85	-0.15	-1.36	10.95	10.95	10.85	300
1782250200	11	-0.09	-0.81	10.99	11	10.99	800
1782163800	11.09	0	0.00	11.04	11.09	11.04	500
1781904600	11.09	0.75	7.25	11.09	11.09	11.09	200
1781818140	10.34	0	0.00	10.34	10.34	10.34	0
1781731740	10.34	-0.71	-6.43	11.02	11.02	10.23	6100
1781645400	11.05	0	0.00	11.05	11.05	11.05	0
1781559000	11.05	0	0.00	11.05	11.05	11.05	0
1781299800	11.05	0	0.00	11.05	11.05	11.05	0
1781213400	11.05	-0.03	-0.27	11.08	11.08	11.05	700
1781126940	11.08	-0.08	-0.72	11.12	11.12	11.07	500
1781040600	11.16	-0.29	-2.53	11.5	11.5	11.16	400
1780954140	11.45	0.07	0.62	11.45	11.45	11.45	100
1780695000	11.38	0	0.00	11.38	11.38	11.38	0
1780522200	11.38	-0.15	-1.30	11.38	11.38	11.38	100
1780435800	11.53	-0.07	-0.60	11.35	11.53	11.35	100
1780349400	11.6	-0.09	-0.77	11.59	11.6	11.59	800
1780090200	11.69	0.36	3.18	11.6	11.74	11.6	500
1780003800	11.33	-0.81	-6.67	12.12	12.12	11.33	1700
1779917400	12.14	0	0.00	12.14	12.14	12.14	100
1779831000	12.14	0	0.00	12.14	12.14	12.14	0
1779744600	12.14	0	0.00	12.14	12.14	12.14	200
1779485340	12.14	0	0.00	12.14	12.14	12.14	0
1779398940	12.14	0	0.00	12.14	12.14	12.14	0
1779312540	12.14	0	0.00	12.14	12.14	12.14	0
1779226140	12.14	0	0.00	12.14	12.14	12.14	0
1779139740	12.14	0	0.00	12.14	12.14	12.14	0
1778880540	12.14	0	0.00	12.14	12.14	12.14	0
1778794140	12.14	-0.01	-0.08	12.15	12.15	11.81	400
1778707800	12.15	-0.02	-0.16	12.15	12.15	12.15	100
1778621400	12.17	-0.48	-3.79	12.17	12.3	12.17	500
1778534940	12.65	0	0.00	12.65	12.65	12.65	0
1778275740	12.65	0	0.00	12.65	12.65	12.65	0
1778189340	12.65	0	0.00	12.65	12.65	12.65	0
1778102940	12.65	0	0.00	12.65	12.65	12.65	0
1778016540	12.65	0	0.00	12.65	12.65	12.65	0
1777930140	12.65	0	0.00	12.65	12.65	12.65	0
1777584540	12.65	0	0.00	12.65	12.65	12.65	0
1777498140	12.65	0	0.00	12.65	12.65	12.65	200
1777411800	12.65	0	0.00	12.65	12.65	12.65	100
1777325400	12.65	0	0.00	12.65	12.65	12.65	0
1777066200	12.65	0.02	0.16	12.65	12.65	12.65	100
1776979800	12.63	-0.87	-6.44	12.53	12.63	12.53	400
1776893400	13.5	0.6	4.65	12.7	13.5	12.01	1100
1776720600	12.9	0.63	5.13	12.22	13.5	12.22	2400
1776461400	12.27	0.37	3.11	12.27	12.27	12.27	100
1776375000	11.9	0	0.00	11.9	11.9	11.9	0
1776288600	11.9	-0.39	-3.17	11.9	11.9	11.9	100
1776202140	12.29	0	0.00	12.29	12.29	12.29	200
1776115800	12.29	-0.1	-0.81	12.29	12.29	12.29	200
1775856600	12.39	0	0.00	12.39	12.39	12.39	0
1775770200	12.39	0.39	3.25	12.28	12.39	11.56	1100
1775683740	12	-0.3	-2.44	12	12	12	100
1775597340	12.3	-0.17	-1.36	11.86	12.3	11.86	200
1775511000	12.47	0	0.00	12.47	12.47	12.47	0
1775165400	12.47	0.18	1.46	12.48	12.48	12.47	200
1775078940	12.29	-0.2	-1.60	12.29	12.29	12.29	100
1774992540	12.49	0.85	7.30	11.65	12.6	11.65	300
1774906140	11.64	-0.01	-0.09	12.5	12.5	11.53	600