Cia Ferro Ligas Bahia Ferbasa【FESA4T】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	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1783632600	5.99	-0.18	-2.92	5.98	5.99	5.98	1700
1783546200	6.17	0	0.00	6.17	6.17	6.17	0
1783459800	6.17	0.12	1.98	6.0199999	6.17	6.0199999	1100
1783373340	6.05	0	0.00	6.05	6.05	6.05	0
1783114140	6.05	0	0.00	6.05	6.05	6.05	0
1783027740	6.05	-0.22	-3.51	6.04	6.05	6.04	1100
1782941400	6.2699999	0.13	2.12	6.34	6.35	5.99	5900
1782855000	6.14	-0.03	-0.49	6.13	6.14	6.13	1800
1782768600	6.17	0	0.00	6.17	6.17	6.17	0
1782509400	6.17	0	0.00	6.17	6.17	6.17	0
1782423000	6.17	0	0.00	6.17	6.17	6.17	0
1782336600	6.17	0	0.00	6.17	6.17	6.17	0
1782250200	6.17	0.01	0.16	6.16	6.17	6.16	2000
1782163800	6.16	-0.3	-4.64	6.15	6.16	6.15	200
1781904600	6.46	0.17	2.70	6.45	6.46	6.45	10000
1781818200	6.29	0	0.00	6.29	6.29	6.29	0
1781731800	6.29	0	0.00	6.29	6.29	6.29	0
1781645400	6.29	0	0.00	6.29	6.29	6.29	0
1781559000	6.29	0	0.00	6.29	6.29	6.29	0
1781299800	6.29	0	0.00	6.29	6.29	6.29	0
1781213400	6.29	-0.71	-10.14	7.06	7.07	6.28	8500
1781126940	7	0.25	3.70	6.99	7	6.99	2500
1781040600	6.75	0	0.00	6.75	6.75	6.75	0
1780954200	6.75	0	0.00	6.75	6.75	6.75	0
1780695000	6.75	0.46	7.31	6.67	6.75	6.44	300
1780522200	6.29	-0.33	-4.98	6.28	6.29	6.28	5000
1780435800	6.62	0.3	4.75	6.61	6.62	6.61	400
1780349400	6.32	0	0.00	6.32	6.32	6.32	0
1780090200	6.32	0	0.00	6.32	6.32	6.32	0
1780003800	6.32	0.07	1.12	6.3099999	6.32	6.3099999	14000
1779917340	6.25	0	0.00	6.25	6.25	6.25	0
1779830940	6.25	0.05	0.81	6.24	6.25	6.24	2000
1779744600	6.2	-0.38	-5.78	6.19	6.2	6.19	200
1779485400	6.58	0	0.00	6.58	6.58	6.58	0
1779399000	6.58	0	0.00	6.58	6.58	6.58	0
1779312600	6.58	0	0.00	6.58	6.58	6.58	0
1779226200	6.58	0	0.00	6.58	6.58	6.58	0
1779139800	6.58	-0.16	-2.37	6.57	6.58	6.57	1700
1778880540	6.74	0	0.00	6.74	6.74	6.74	0
1778794140	6.74	0.01	0.15	6.73	6.74	6.73	10000
1778707800	6.73	-0.13	-1.90	6.72	6.73	6.72	100
1778621400	6.86	-0.61	-8.17	7.78	7.79	6.85	1200
1778535000	7.47	0	0.00	7.47	7.47	7.47	0
1778275800	7.47	0	0.00	7.47	7.47	7.47	0
1778189400	7.47	-0.98	-11.60	7.46	7.47	7.46	5000
1778102940	8.45	0.55	6.96	8.44	8.45	8.44	500
1778016600	7.9	0	0.00	7.9	7.9	7.9	0
1777930200	7.9	0	0.00	7.9	7.9	7.9	0
1777584600	7.9	0	0.00	7.9	7.9	7.9	0
1777498200	7.9	0	0.00	7.9	7.9	7.9	0
1777411800	7.9	-0.2	-2.47	7.89	7.9	7.89	2000
1777325340	8.1	-0.13	-1.58	8.09	8.1	8.09	200
1777066200	8.23	0	0.00	8.23	8.23	8.23	0
1776979800	8.23	0	0.00	8.23	8.23	8.23	0
1776893400	8.23	0	0.00	8.23	8.23	8.23	0
1776720600	8.23	0.08	0.98	8.22	8.23	8.22	1500
1776461400	8.15	0	0.00	8.15	8.15	8.15	0
1776375000	8.15	-0.14	-1.69	8.31	8.32	8.14	1600
1776288600	8.2899999	-0.29	-3.38	8.28	8.2899999	8.28	600
1776202200	8.58	0	0.00	8.58	8.58	8.58	0
1776115800	8.58	0	0.00	8.58	8.58	8.58	0
1775856600	8.58	0	0.00	8.58	8.58	8.58	0