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	-0.4	-2.87976961843	13.89	14.2	13.06	3083950	13.61877284	CS
4	-1.9	-12.3456790123	15.39	15.71	13.06	1809516	14.22342104	CS
12	-0.64	-4.52937013447	14.13	15.97	13.06	2284127	14.4198384	CS
26	0.54	4.16988416988	12.95	15.97	10.49	2281114	13.48266241	CS
52	-0.43	-3.08908045977	13.92	16.81	10.49	2231023	13.32492023	CS
156	-13.92	-50.7843852609	27.41	28.56	10.49	1735753	16.32784775	CS
260	-16.83	-55.5079155673	30.32	36.66	10.49	1600059	20.62406668	CS

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	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
1774647000	13.8	-0.16	-1.15	13.95	14.22	13.63	2470100
1774560540	13.96	-0.91	-6.12	14.69	14.78	13.83	3224700
1774474140	14.87	0	0.00	15	15.25	14.81	2750400
1774387740	14.87	0.14	0.95	14.71	14.99	14.57	2525900
1774301340	14.73	0.78	5.59	14.02	14.74	14.02	2121200
1774042200	13.95	-0.5	-3.46	14.42	14.42	13.91	2687200
1773955740	14.45	-0.24	-1.63	14.6	14.82	14.18	1909400
1773869400	14.69	-0.07	-0.47	14.87	14.96	14.55	1906000
1773782940	14.76	0.27	1.86	14.58	15.12	14.52	2648700
1773696540	14.49	0.52	3.72	14.13	14.62	14.13	1847300
1773437400	13.97	0.1	0.72	14.19	14.59	13.87	2886100
1773351000	13.87	-0.18	-1.28	14.15	14.4	13.85	2744500
1773264540	14.05	-0.01	-0.07	13.89	14.45	13.81	1837400
1773178140	14.06	-0.03	-0.21	14.15	14.37	13.77	3528300
1773091740	14.09	0.51	3.76	13.46	14.22	13.43	4169200