Metalurgica Gerdau Sa【GOAU4】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	-0.03	-0.315457413249	9.51	9.59	9.04	5558940	9.37403253	PR
4	-0.75	-7.33137829912	10.23	10.77	9.04	8283750	9.90190239	PR
12	-0.07	-0.732984293194	9.55	10.77	9.04	9233718	9.98205453	PR
26	0.57	6.39730639731	8.91	10.77	7.59	10095744	9.56699613	PR
52	0.19	2.04520990312	9.29	12.05	7.59	8036428	9.71942684	PR
156	-2.43	-20.40302267	11.91	13.8	7.59	8251886	10.11787252	PR
260	-4.56	-32.4786324786	14.04	14.8	7.59	8542833	10.85168286	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114200	9.48	0.11	1.17	9.3699999	9.56	9.36	2784600
1783027740	9.3699999	0.06	0.64	9.3699999	9.46	9.28	4605500
1782941400	9.31	0.08	0.87	9.11	9.31	9.0399999	5091300
1782855000	9.23	-0.19	-2.02	9.33	9.35	9.16	5604500
1782768600	9.42	-0.07	-0.74	9.5	9.52	9.27	4243100
1782509400	9.49	-0.02	-0.21	9.51	9.59	9.4	8250300
1782423000	9.51	0.01	0.11	9.55	9.67	9.5	7987600
1782336540	9.5	-0.06	-0.63	9.43	9.5399999	9.36	9192600
1782250200	9.56	-0.03	-0.31	9.43	9.58	9.4	7725500
1782163800	9.59	-0.04	-0.42	9.6199999	9.66	9.48	6467000
1781904600	9.63	0.11	1.16	9.5	9.68	9.47	4809700
1781818140	9.52	-0.46	-4.61	10	10	9.5	11955900
1781731740	9.98	-0.27	-2.63	10.36	10.36	9.9	9696700
1781645400	10.25	-0.04	-0.39	10.19	10.4	10.17	7053700
1781559000	10.29	-0.21	-2.00	10.66	10.77	10.24	7466800
1781299800	10.5	0.04	0.38	10.32	10.65	10.32	11337600
1781213400	10.46	0.16	1.55	10.29	10.48	10.23	8389100
1781126940	10.3	-0.04	-0.39	10.24	10.37	10.12	8100400
1781040600	10.34	0.08	0.78	10.37	10.4	10.04	11289100
1780954140	10.26	0.18	1.79	10.12	10.39	10.08	8788000
1780695000	10.08	-0.16	-1.56	10.23	10.3	10.08	17620600
1780522200	10.24	-0.34	-3.21	10.27	10.45	10.2	13307300
1780435800	10.58	0.62	6.22	10	10.59	9.96	16330500
1780349400	9.96	0.08	0.81	9.9	10.02	9.69	20091800
1780090200	9.88	-0.3	-2.95	10.29	10.29	9.8	12571900
1780003800	10.18	-0.1	-0.97	10.3	10.44	10.17	8381700
1779917400	10.28	0.09	0.88	10.31	10.38	10.13	11678700
1779830940	10.19	-0.15	-1.45	10.35	10.46	10.11	6013500
1779744600	10.34	-0.07	-0.67	10.42	10.55	10.28	4777700
1779485400	10.41	0.18	1.76	10.22	10.47	10.19	11631400
1779398940	10.23	-0.01	-0.10	10.23	10.31	10.1	5445100
1779312600	10.24	0.19	1.89	10.05	10.3	10.05	7935600
1779226140	10.05	-0.11	-1.08	10.04	10.1	9.91	7292600
1779139800	10.16	0.11	1.09	10.08	10.23	10.01	5184200
1778880600	10.05	-0.22	-2.14	9.98	10.2	9.8699999	11118300
1778794140	10.27	0.07	0.69	10.25	10.34	10.13	4214800
1778707800	10.2	-0.09	-0.87	10.37	10.5	10.15	10675700
1778621400	10.29	-0.09	-0.87	10.32	10.39	10.08	8493700
1778535000	10.38	-0.01	-0.10	10.43	10.48	10.32	7839600
1778275800	10.39	0.16	1.56	10.39	10.52	10.35	22128200
1778189400	10.23	-0.27	-2.57	10.47	10.55	10.23	7913900
1778102940	10.5	0.27	2.64	10.28	10.59	10.28	12418900
1778016600	10.23	0.38	3.86	9.84	10.27	9.82	10756100
1777930200	9.85	-0.07	-0.71	9.94	9.96	9.75	11929400
1777584600	9.92	0.17	1.74	9.85	10.07	9.77	20178700
1777498140	9.75	-0.1	-1.02	9.89	10.09	9.75	14567200
1777411800	9.85	0.4	4.23	9.66	9.91	9.52	13725800
1777325340	9.45	-0.02	-0.21	9.51	9.64	9.4	5070800
1777066200	9.47	-0.03	-0.32	9.44	9.63	9.44	4871200
1776979800	9.5	-0.06	-0.63	9.55	9.59	9.41	7236800
1776893400	9.56	0.11	1.16	9.39	9.59	9.35	7424400
1776720600	9.45	-0.05	-0.53	9.45	9.5399999	9.41	3584500
1776461400	9.5	0.11	1.17	9.67	9.7	9.47	7557500
1776375000	9.39	-0.12	-1.26	9.5	9.64	9.35	8013600
1776288600	9.51	0	0.00	9.53	9.6199999	9.46	7066900
1776202140	9.51	0.21	2.26	9.33	9.5399999	9.3	7757300
1776115800	9.3	-0.22	-2.31	9.41	9.49	9.28	8782800
1775856600	9.52	0.02	0.21	9.55	9.6	9.43	6678800
1775770200	9.5	0.36	3.94	9.15	9.5399999	9.1	8888500
1775683740	9.14	0.31	3.51	9.13	9.23	9.05	9574900
1775597340	8.83	0.09	1.03	8.74	8.85	8.68	4694800