Cia Habitasul Participacoes【HBTS5】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	2.9	9.83050847458	29.5	32.4	29.5	600	30	PR
4	2.4	8	30	32.4	29.5	2100	29.58	PR
12	-3.49	-9.72415714684	35.89	35.89	29.5	957	29.90776119	PR
26	1.79	5.84776216923	30.61	37	29.08	452	30.54494737	PR
52	3.4	11.724137931	29	37	28.05	470	30.30299517	PR
156	-3.6	-10	36	56.75	27	477	36.46159432	PR
260	1.3	4.18006430868	31.1	81.99	24.2	602	48.74486646	PR

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
1780695000	32.4	2.4	8.00	31.8	32.4	31.8	400
1780522200	30	0	0.00	30	30	30	0
1780435800	30	-0.01	-0.03	29.5	30	29.5	600
1780349340	30.01	0	0.00	30.01	30.01	30.01	0
1780090140	30.01	0	0.00	30.01	30.01	30.01	0
1780003740	30.01	0	0.00	30.01	30.01	30.01	0
1779917340	30.01	0	0.00	30.01	30.01	30.01	0
1779830940	30.01	0	0.00	30.01	30.01	30.01	0
1779744540	30.01	0	0.00	30.01	30.01	30.01	0
1779485340	30.01	0	0.00	30.01	30.01	30.01	0
1779398940	30.01	0	0.00	30.01	30.01	30.01	0
1779312540	30.01	0	0.00	30.01	30.01	30.01	0
1779226140	30.01	0	0.00	30.01	30.01	30.01	0
1779139740	30.01	0	0.00	30.01	30.01	30.01	0
1778880540	30.01	0	0.00	30.01	30.01	30.01	0
1778794140	30.01	0.51	1.73	30	30.01	30	400
1778707800	29.5	-3.5	-10.61	30	30	29.5	5300
1778621340	33	0	0.00	33	33	33	0
1778534940	33	0	0.00	33	33	33	0
1778275740	33	0	0.00	33	33	33	0
1778189340	33	0	0.00	33	33	33	0
1778102940	33	-2.5	-7.04	33	33	33	100
1778016540	35.5	0	0.00	35.5	35.5	35.5	0
1777930140	35.5	0	0.00	35.5	35.5	35.5	0
1777584540	35.5	0	0.00	35.5	35.5	35.5	0
1777498140	35.5	0	0.00	35.5	35.5	35.5	0
1777411740	35.5	0	0.00	35.5	35.5	35.5	0
1777325340	35.5	0	0.00	35.5	35.5	35.5	0
1777066140	35.5	0	0.00	35.5	35.5	35.5	0
1776979740	35.5	0	0.00	35.5	35.5	35.5	0
1776893340	35.5	0	0.00	35.5	35.5	35.5	0
1776720540	35.5	0	0.00	35.5	35.5	35.5	0
1776461340	35.5	0	0.00	35.5	35.5	35.5	0
1776374940	35.5	0	0.00	35.5	35.5	35.5	0
1776288540	35.5	0	0.00	35.5	35.5	35.5	0
1776202140	35.5	-0.39	-1.09	35.5	35.5	35.5	100
1776115740	35.89	0	0.00	35.89	35.89	35.89	0
1775856540	35.89	0	0.00	35.89	35.89	35.89	0
1775770140	35.89	0	0.00	35.89	35.89	35.89	0
1775683740	35.89	0	0.00	35.89	35.89	35.89	0
1775597340	35.89	0	0.00	35.89	35.89	35.89	0
1775510940	35.89	0	0.00	35.89	35.89	35.89	0
1775165340	35.89	0	0.00	35.89	35.89	35.89	0
1775078940	35.89	0	0.00	35.89	35.89	35.89	0
1774992540	35.89	0	0.00	35.89	35.89	35.89	0
1774906140	35.89	0	0.00	35.89	35.89	35.89	100
1774646940	35.89	0	0.00	35.89	35.89	35.89	0
1774560540	35.89	0	0.00	35.89	35.89	35.89	0
1774474140	35.89	0	0.00	35.89	35.89	35.89	0
1774387740	35.89	-0.81	-2.21	35.89	35.89	35.89	100
1774301340	36.7	0	0.00	36.7	36.7	36.7	0
1774042140	36.7	0	0.00	36.7	36.7	36.7	0
1773955740	36.7	0	0.00	36.7	36.7	36.7	0
1773869340	36.7	0	0.00	36.7	36.7	36.7	0
1773782940	36.7	0	0.00	36.7	36.7	36.7	0
1773696540	36.7	0	0.00	36.7	36.7	36.7	0
1773437340	36.7	0	0.00	36.7	36.7	36.7	0
1773350940	36.7	0	0.00	36.7	36.7	36.7	0
1773264540	36.7	0	0.00	36.7	36.7	36.7	100
1773147600	36.7	0	0.00	36.7	36.7	36.7	0
1773061200	36.7	0	0.00	36.7	36.7	36.7	0