IRB BrasilResseguros SA【IRBR3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1743802200	49.7	-4.25	-7.88	54.91	54.92	49.69	2400
1743715800	53.95	-0.74	-1.35	53.94	53.95	53.94	2000
1743629400	54.69	2.84	5.48	54.66	54.69	54.66	826
1743543000	51.85	0	0.00	51.85	51.85	51.85	0
1743456600	51.85	-0.94	-1.78	50.75	51.85	50.75	2100
1743197400	52.79	-0.66	-1.23	52.78	52.79	52.78	2000
1743111000	53.45	-0.2	-0.37	52.24	53.45	52.24	70200
1743024600	53.65	-0.11	-0.20	54.74	54.75	53.64	2500
1742938140	53.76	0	0.00	53.76	53.76	53.76	0
1742851740	53.76	0.74	1.40	53.75	53.76	53.75	500
1742592600	53.02	0	0.00	53.02	53.02	53.02	0
1742506200	53.02	3.82	7.76	54.19	54.2	53.01	2400
1742419800	49.2	0.17	0.35	49.19	49.2	49.19	4000
1742333400	49.03	0	0.00	49.02	49.03	49.02	2000
1742247000	49.03	-0.67	-1.35	52.33	52.34	49.02	7400
1741987800	49.7	3.11	6.68	49.69	49.7	49.69	3300
1741901400	46.59	-6.16	-11.68	46.58	46.59	46.58	400
1741814940	52.75	7.47	16.50	45.44	52.75	45.17	7500
1741728600	45.28	-1.41	-3.02	46.12	46.13	45.18	40900
1741642140	46.69	-0.6	-1.27	46.68	46.69	46.68	100000
1741382940	47.29	-0.92	-1.91	47.28	47.29	47.28	2000
1741296540	48.21	0.54	1.13	51.87	51.88	48.2	199
1741210200	47.67	0	0.00	47.67	47.67	47.67	0
1740778200	47.67	0.32	0.68	46.66	47.67	46.66	3700
1740691740	47.35	1.96	4.32	47.34	47.35	47.34	300
1740605400	45.39	-11.22	-19.82	52.84	56.31	45.16	16800
1740519000	56.61	1.93	3.53	55.69	56.61	55.69	600
1740432540	54.68	0.13	0.24	55.4	55.47	54.67	30300
1740173400	54.55	-0.25	-0.46	55.68	55.69	54.54	3340
1740087000	54.8	-0.41	-0.74	55.45	55.56	54.79	6400
1740000540	55.21	-6.56	-10.62	56.95	59.11	55.2	5200
1739914140	61.77	4.29	7.46	61.76	61.77	61.76	100
1739827800	57.48	-1.09	-1.86	58.02	70.37	57.47	19800
1739568600	58.57	3.79	6.92	55.33	69.9	55.33	113400
1739482140	54.78	-6.59	-10.74	54.45	57.03	53.86	8600
1739395740	61.37	7.03	12.94	53.45	61.77	53.45	44000
1739309340	54.34	0	0.00	54.34	54.34	54.34	0
1739222940	54.34	2.22	4.26	54.33	54.34	54.33	200
1738963800	52.12	-1.37	-2.56	52.11	52.12	52.11	200
1738877340	53.49	1.16	2.22	56.05	56.06	53.48	900
1738790940	52.33	-0.34	-0.65	52.32	52.33	52.32	5000
1738704600	52.67	-1.15	-2.14	51.86	52.67	51.86	3500
1738618140	53.82	0	0.00	53.82	53.82	53.82	0
1738358940	53.82	-1.08	-1.97	53.81	53.82	53.81	200
1738272540	54.9	3.52	6.85	54.89	54.9	54.89	100000
1738186140	51.38	0	0.00	51.38	51.38	51.38	0
1738099740	51.38	0	0.00	51.38	51.38	51.38	0
1738013340	51.38	2.41	4.92	50.87	51.38	50.87	10300
1737754200	48.97	-2.49	-4.84	50.14	50.15	48.96	900
1737667740	51.46	0.04	0.08	53.47	53.48	51.45	1100
1737581400	51.42	0	0.00	51.42	51.42	51.42	0
1737495000	51.42	-1.09	-2.08	51.4	51.42	51.4	200
1737408600	52.51	2.07	4.10	52.18	52.51	52.18	2100
1737149340	50.44	0	0.00	50.44	50.44	50.44	0
1737062940	50.44	1.87	3.85	50.45	50.46	50.43	500
1736976540	48.57	1.19	2.51	48.56	48.57	48.56	200
1736890140	47.38	1.6	3.49	47.37	47.38	47.37	100
1736803740	45.78	0	0.00	45.78	45.78	45.78	0
1736544540	45.78	1.04	2.32	47.91	47.92	45.39	3200
1736458140	44.74	0.03	0.07	44.07	44.74	44.07	4200
1736371740	44.71	0.47	1.06	45.51	45.52	44.22	44500
1736285340	44.24	0	0.00	44.24	44.24	44.24	0
1736198940	44.24	1.94	4.59	44.23	44.24	44.23	400