Intelbras S.A【INTB3】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	1.09	8.46273291925	12.88	14.1	12.76	1550840	13.56319981	CS
4	0.08	0.575953923686	13.89	14.2	12.36	2347463	13.23577809	CS
12	-0.77	-5.22388059701	14.74	15.97	12.36	2175412	14.05801628	CS
26	2.27	19.4017094017	11.7	15.97	10.49	2161034	13.58521596	CS
52	-2	-12.5234815279	15.97	16.1	10.49	2208089	13.18091873	CS
156	-10.7	-43.3725172274	24.67	26.61	10.49	1728920	15.97838233	CS
260	-15.28	-52.2393162393	29.25	36.66	10.49	1607942	20.40958057	CS

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
1782768600	13.97	-0.03	-0.21	14	14.1	13.85	822700
1782509400	14	0.45	3.32	13.57	14.03	13.57	1843000
1782423000	13.55	-0.07	-0.51	13.68	13.87	13.46	1642200
1782336540	13.62	0.25	1.87	13.47	13.76	13.31	1281500
1782250200	13.37	0.29	2.22	12.9	13.5	12.86	2025600
1782163800	13.08	0.24	1.87	12.88	13.08	12.76	961900
1781904600	12.84	-0.15	-1.15	12.93	13.09	12.77	732600
1781818140	12.99	0.34	2.69	12.66	13.11	12.57	2428100
1781731740	12.65	0.05	0.40	12.61	13.03	12.36	4867100
1781645400	12.6	-0.44	-3.37	12.97	12.99	12.58	1805100
1781559000	13.04	0.02	0.15	13.2	13.49	12.95	3771500
1781299800	13.02	-0.11	-0.84	12.99	13.27	12.92	1148700
1781213400	13.13	0.43	3.39	12.78	13.18	12.68	2535200
1781126940	12.7	-0.61	-4.58	13.36	13.36	12.69	3181600
1781040600	13.31	-0.16	-1.19	13.53	13.77	13.27	2285600
1780954140	13.47	-0.06	-0.44	13.55	13.63	13.42	1756300
1780695000	13.53	0.29	2.19	13.15	13.53	13.1	2994200
1780522200	13.24	-0.66	-4.75	13.84	13.84	13.06	3626400
1780435800	13.9	-0.01	-0.07	13.92	14.2	13.86	2503600
1780349400	13.91	0.02	0.14	13.89	13.94	13.56	3211600
1780090200	13.89	-0.12	-0.86	14.17	14.17	13.84	2272700
1780003800	14.01	-0.08	-0.57	14.18	14.19	13.94	1003700
1779917400	14.09	-0.05	-0.35	14.14	14.27	13.96	1556100
1779830940	14.14	-0.07	-0.49	14.23	14.23	13.96	1357800
1779744600	14.21	0.23	1.65	13.99	14.24	13.99	498600
1779485400	13.98	-0.47	-3.25	14.45	14.46	13.86	1545800
1779398940	14.45	-0.3	-2.03	14.69	14.69	14.28	970300
1779312600	14.75	0.3	2.08	14.45	14.77	14.45	1188100
1779226140	14.45	-0.12	-0.82	14.56	14.56	14.14	1082800
1779139800	14.57	-0.1	-0.68	14.51	14.79	14.28	952200
1778880600	14.67	-0.19	-1.28	14.67	14.81	14.45	943300
1778794140	14.86	0.15	1.02	14.77	15.02	14.6	1614600
1778707800	14.71	-0.6	-3.92	15.3	15.59	14.56	2171400
1778621400	15.31	0.06	0.39	15.13	15.6	15.01	3178000
1778535000	15.25	-0.14	-0.91	15.39	15.71	15.15	1709600
1778275800	15.39	0.02	0.13	15.45	15.97	15.31	2315500
1778189400	15.37	1.37	9.79	14.43	15.53	14.4	5585800
1778102940	14	-0.01	-0.07	14.04	14.18	13.8	1198900
1778016600	14.01	0.1	0.72	14	14.19	13.88	1775900
1777930200	13.91	-0.36	-2.52	14.42	14.52	13.9	1445500
1777584600	14.27	0.32	2.29	14.06	14.43	13.97	1971000
1777498140	13.95	-0.17	-1.20	14	14	13.82	1116500
1777411800	14.12	-0.53	-3.62	14.53	14.53	13.95	1980600
1777325340	14.65	-0.22	-1.48	14.87	15.08	14.58	1604200
1777066200	14.87	-0.23	-1.52	15.39	15.43	14.73	2577900
1776979800	15.1	-0.1	-0.66	15.39	15.48	14.74	2785500
1776893400	15.2	0.52	3.54	14.71	15.31	14.71	4064400
1776720600	14.68	0.01	0.07	14.67	14.77	14.59	1684900
1776461400	14.67	0.28	1.95	14.39	15.07	14.39	3138400
1776375000	14.39	0.07	0.49	14.46	14.46	14.09	3044500
1776288600	14.32	-0.1	-0.69	14.45	14.45	14.24	2044400
1776202140	14.42	0.16	1.12	14.17	14.51	14.14	2690900
1776115800	14.26	0.31	2.22	13.8	14.26	13.8	3263300
1775856600	13.95	-0.24	-1.69	14.19	14.42	13.86	1613800
1775770200	14.19	0.26	1.87	14	14.19	13.72	2911600
1775683740	13.93	0.13	0.94	14.2	14.41	13.8	2445100
1775597340	13.8	-0.02	-0.14	13.75	14.1	13.63	3869700
1775511000	13.82	-0.98	-6.62	14.74	14.8	13.73	2223400
1775165400	14.8	0.07	0.48	14.7	14.9	14.3	1260300
1775078940	14.73	0.02	0.14	14.71	15.09	14.49	4184700
1774992540	14.71	0.78	5.60	14	14.79	13.98	3914100
1774906140	13.93	0.13	0.94	13.86	14.25	13.75	2728600