Galapagos Recebiveis Do Agronegocio【GCRA11】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	-0.12	-0.230105465005	52.15	52.86	51.2	3466	52.16045006	FU
4	-1.37	-2.56554307116	53.4	53.82	50.78	3105	52.23520757	FU
12	-3.82	-6.83974932856	55.85	56.98	50.78	4072	53.79713201	FU
26	0.14	0.26980150318	51.89	59.99	50	4146	54.64110139	FU
52	1.84	3.66606893804	50.19	59.99	48.55	3038	53.34625464	FU
156	-41.94	-44.6312652974	93.97	98	37.11	4261	62.97980039	FU
260	-49.97	-48.9901960784	102	109.99	37.11	3657	70.38240219	FU

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
1781818140	52.38	-0.11	-0.21	52.49	52.82	51.41	3886
1781731740	52.49	0.95	1.84	51.53	52.83	51.52	2950
1781645400	51.54	-0.54	-1.04	52.5	52.84	51.2	4640
1781559000	52.08	-0.62	-1.18	52.69	52.86	51.85	3396
1781299800	52.7	0.75	1.44	52.15	52.77	51.37	2459
1781213400	51.95	0	0.00	52.17	52.17	51.27	1362
1781126940	51.95	-1.01	-1.91	51.88	52.91	51.11	1492
1781040600	52.96	1.25	2.42	50.78	52.96	50.78	3160
1780954140	51.71	-0.35	-0.67	52.59	53.18	51.48	3525
1780695000	52.06	0.91	1.78	51.16	52.06	51.15	2815
1780522200	51.15	-1.85	-3.49	53.43	53.43	51.06	8796
1780435800	53	0.1	0.19	53	53.38	52.28	2147
1780349400	52.9	0.8	1.54	52.15	53.34	51.5	7136
1780090200	52.1	-0.21	-0.40	52.84	53.49	52.1	2523
1780003800	52.31	-0.79	-1.49	53.1	53.48	52.23	3959
1779917400	53.1	-0.2	-0.38	53.47	53.47	52.49	1418
1779830940	53.3	-0.52	-0.97	53.79	53.79	53.05	602
1779744600	53.82	0.92	1.74	53.43	53.82	52.96	1835
1779485400	52.9	-0.55	-1.03	53.4	53.4	52.9	892
1779398940	53.45	0.98	1.87	53.16	53.66	52.79	1071
1779312600	52.47	-1.01	-1.89	53.82	53.82	52.47	5360
1779226140	53.48	-0.19	-0.35	52.66	53.82	52.66	7818
1779139800	53.67	-0.17	-0.32	53.84	53.84	52.6	3939
1778880600	53.84	0.15	0.28	53.85	53.85	52.52	2676
1778794140	53.69	1.04	1.98	52.63	53.88	52.33	3718
1778707800	52.65	-0.3	-0.57	52.93	54.4	52.19	3663
1778621400	52.95	-0.15	-0.28	52.89	53.8	52.03	4235
1778535000	53.1	-0.84	-1.56	53.19	53.69	52.05	3746
1778275800	53.94	-0.25	-0.46	53.64	54.19	53.37	1903
1778189400	54.19	-0.07	-0.13	54.24	54.25	53.05	2466
1778102940	54.26	-0.02	-0.04	54.33	54.33	53.21	11489
1778016600	54.28	-0.44	-0.80	54.72	54.78	54.01	3767
1777930200	54.72	-0.04	-0.07	54.76	54.78	54.17	1308
1777584600	54.76	-0.18	-0.33	55.26	55.26	54.16	4129
1777498140	54.94	0.53	0.97	54.47	55.45	54.15	11379
1777411800	54.41	0.11	0.20	54.47	55.46	54.1	2882
1777325340	54.3	-0.1	-0.18	54.11	54.7	54.08	878
1777066200	54.4	0.16	0.29	54.24	54.69	54.06	1165
1776979800	54.24	0.01	0.02	54.23	54.81	54.05	4019
1776893400	54.23	0.1	0.18	54.99	54.99	54.1	4899
1776720600	54.13	-0.07	-0.13	54.41	55.17	54.13	6171
1776461400	54.2	0.14	0.26	54.11	55.19	54.11	2355
1776375000	54.06	-0.15	-0.28	54.22	55.17	54.04	7475
1776288600	54.21	-0.29	-0.53	55.18	55.64	54.05	5077
1776202140	54.5	-0.47	-0.86	54.11	55.86	54.11	5326
1776115800	54.97	0.41	0.75	54.01	55.86	54.01	5256
1775856600	54.56	-0.14	-0.26	54.55	55.81	54	9251
1775770200	54.7	-0.1	-0.18	54.8	55.99	54.05	6666
1775683740	54.8	-0.35	-0.63	55.71	56.07	54.15	7387
1775597340	55.15	0	0.00	55.71	56.73	54.46	4229
1775511000	55.15	-0.33	-0.59	54.37	55.55	54.28	4874
1775165400	55.48	0.13	0.23	55.35	56.19	54	4481
1775078940	55.35	-0.85	-1.51	56.38	56.38	55.1	2533
1774992540	56.2	0.82	1.48	55.38	56.43	55.05	2834
1774906140	55.38	0.33	0.60	55.07	56.75	55.07	3233
1774647000	55.05	-1.34	-2.38	55.85	56.98	55.05	5383
1774560540	56.39	0.19	0.34	56.76	56.76	55.7	2615
1774474140	56.2	0.25	0.45	55.95	56.96	55.52	9362
1774387740	55.95	-0.45	-0.80	56.4	57.38	55.54	3724
1774301340	56.4	0.59	1.06	56.48	57.94	55.44	7435
1774042200	55.81	0.2	0.36	56.81	57.32	55.43	3843
1773955740	55.61	-0.92	-1.63	56.12	57.46	55.6	4856