Cia Habitasul Participacoes【HBTS5F】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	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1780954140	32.14	0.71	2.26	32.14	32.14	32.14	20
1780695000	31.43	1.63	5.47	31.4	31.43	31.4	135
1780522200	29.8	-1.7	-5.40	30	30	29.8	23
1780435800	31.5	1.62	5.42	31.4	31.5	31.4	34
1780349400	29.88	0.37	1.25	30	30	29.88	77
1780090200	29.51	-0.03	-0.10	29.54	29.54	29.51	11
1780003800	29.54	0	0.00	29.54	29.54	29.54	0
1779917400	29.54	-0.46	-1.53	29.9	29.9	29.54	124
1779830940	30	-1.9	-5.96	30.01	30.01	29.9	66
1779744600	31.9	1.9	6.33	31.67	31.9	31.67	84
1779485400	30	-1.89	-5.93	31.67	31.67	30	36
1779398940	31.89	-0.1	-0.31	31.89	31.89	31.89	5
1779312600	31.99	-0.03	-0.09	31.99	31.99	31.99	3
1779226140	32.02	-0.98	-2.97	30	32.02	30	16
1779139800	33	5.81	21.37	32.99	33	32.99	8
1778880600	27.19	-2.81	-9.37	30	30	27.19	21
1778794140	30	0.06	0.20	29.94	30	29.94	106
1778707800	29.94	-1.06	-3.42	30	30	29.94	7
1778621400	31	-2	-6.06	31.6	31.6	31	9
1778535000	33	0	0.00	33	33	33	0
1778275800	33	0	0.00	33	33	33	0
1778189400	33	1.4	4.43	33	33	33	3
1778102940	31.6	-0.4	-1.25	31.6	31.6	31.6	1
1778016600	32	0	0.00	32	32	32	0
1777930200	32	-2	-5.88	31.6	32	31.6	20
1777584600	34	0	0.00	34	34	34	0
1777498200	34	0	0.00	34	34	34	0
1777411800	34	-0.01	-0.03	31.67	34	31.67	103
1777325400	34.01	0	0.00	34.01	34.01	34.01	0
1777066200	34.01	-0.34	-0.99	34.01	34.01	34.01	1
1776979800	34.35	-3.65	-9.61	34.35	34.35	34.35	10
1776893400	38	-1	-2.56	38	38	38	3
1776720600	39	1.11	2.93	39	39	39	4
1776461400	37.89	4.47	13.38	37.99	37.99	37.89	5
1776375000	33.42	-6.53	-16.35	35.51	35.51	33.42	68
1776288600	39.95	1.95	5.13	40.27	40.27	39.95	6
1776202140	38	0	0.00	38	38	38	2
1776115800	38	2.11	5.88	36.25	38	36.25	17
1775856600	35.89	0	0.00	35.89	35.89	35.89	0
1775770200	35.89	0	0.00	35.89	35.89	35.89	34
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	6
1774906140	35.89	0	0.00	35.89	35.89	35.89	40
1774647000	35.89	-0.91	-2.47	39.79	39.79	35.89	12
1774560540	36.8	-3.51	-8.71	36.8	36.8	36.8	4
1774474140	40.31	0	0.00	40.31	40.31	40.31	0
1774387740	40.31	6.31	18.56	38.39	40.31	38.39	11
1774301340	34	0	0.00	34	34	34	0
1774042140	34	0	0.00	34	34	34	0
1773955740	34	-2.7	-7.36	34.01	34.01	34	5
1773869340	36.7	0	0.00	36.7	36.7	36.7	0
1773782940	36.7	-0.01	-0.03	36.71	36.71	36.7	5
1773696540	36.71	-2.19	-5.63	36.71	36.71	36.71	1
1773437340	38.9	0	0.00	38.9	38.9	38.9	0
1773350940	38.9	0	0.00	38.9	38.9	38.9	0
1773264540	38.9	0	0.00	38.9	38.9	38.9	0
1773178140	38.9	0	0.00	38.9	38.9	38.9	0
1773091740	38.9	-1.1	-2.75	40.01	40.01	38.9	6