Isa Energia Brasil S.A.【ISAE3】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	-2.29	-6.79525222552	33.7	34.34	30.56	1640	33.52378049	CS
4	-2.09	-6.23880597015	33.5	35	30.56	2021	33.75815104	CS
12	-1.19	-3.65030674847	32.6	35.3	30.56	2296	34.29033437	CS
26	-1.9	-5.70399279496	33.31	35.3	30.56	2830	34.20392815	CS
52	-0.07	-0.222363405337	31.48	35.3	29.71	2601	32.81091864	CS
156	0.66	2.14634146341	30.75	35.3	29.71	2920	32.20844809	CS
260	0.66	2.14634146341	30.75	35.3	29.71	2920	32.20844809	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
1781299800	31.41	-1.89	-5.68	33.42	33.52	30.56	20900
1781213400	33.299999	0.4	1.22	33.009999	33.299999	32.759999	400
1781126940	32.9	-0.6	-1.79	33.49	33.49	32.71	1000
1781040600	33.5	-0.11	-0.33	33.549999	33.61	33.5	1900
1780954140	33.61	-0.16	-0.47	33.8	34.34	33.58	2800
1780695000	33.77	0.2	0.60	33.7	33.79	33.64	2100
1780522200	33.57	-0.23	-0.68	33.77	33.78	33.549999	1700
1780435800	33.8	0.3	0.90	33.6	34.1	33.549999	1600
1780349400	33.5	-0.4	-1.18	33.91	34.4	33.5	3500
1780090200	33.9	-0.3	-0.88	34.93	34.93	33.8	2100
1780003800	34.2	0.63	1.88	33.66	34.63	33.66	1000
1779917400	33.57	0.02	0.06	33.56	34	33.56	900
1779830940	33.549999	-0.1	-0.30	34.65	34.65	33.54	1200
1779744600	33.65	-0.47	-1.38	34.12	34.16	33.6	2600
1779485400	34.12	-0.05	-0.15	34.16	34.16	34	1300
1779398940	34.17	0.67	2.00	33.549999	34.99	33.5	6300
1779312600	33.5	-0.5	-1.47	34	35	33.32	2900
1779226140	34	0.24	0.71	33.76	34	32.81	2700
1779139800	33.76	-0.05	-0.15	33.83	33.85	33	1100
1778880600	33.81	-0.16	-0.47	33.5	33.86	33.43	1300
1778794140	33.97	1.15	3.50	33.1	33.97	33.1	1000
1778707800	32.82	-0.5	-1.50	33.32	33.46	32.799999	900
1778621400	33.32	-0.83	-2.43	34.1	34.1	33.32	1000
1778535000	34.15	-0.41	-1.19	34.58	34.93	33.509999	3100
1778275800	34.56	0.04	0.12	34.52	35.24	34.52	1800
1778189400	34.52	-0.73	-2.07	35.24	35.24	34.2	2000
1778102940	35.25	0.57	1.64	34.67	35.25	34.67	200
1778016600	34.68	0.28	0.81	34.09	34.7	34.07	2500
1777930200	34.4	-0.4	-1.15	34.78	34.78	34.23	3000
1777584600	34.8	0.59	1.72	34.57	34.8	34.02	1800
1777498140	34.21	0	0.00	34.4	34.69	34.21	2400
1777411800	34.21	-0.49	-1.41	34.73	34.73	34.21	3200
1777325340	34.7	0.09	0.26	34.79	34.79	34.28	1300
1777066200	34.61	0.07	0.20	34.81	34.99	34.56	2100
1776979800	34.54	0.09	0.26	34.75	34.86	34.54	2700
1776893400	34.45	0.05	0.15	34.41	34.84	34.25	3500
1776720600	34.4	0.02	0.06	34.29	34.84	34.29	1800
1776461400	34.38	0.08	0.23	34.36	34.38	34.36	300
1776375000	34.3	-0.93	-2.64	35.27	35.27	34.26	3800
1776288600	35.23	0.73	2.12	34.52	35.23	34.52	3400
1776202140	34.5	-0.55	-1.57	35.3	35.3	34.35	3100
1776115800	35.05	0.4	1.15	34.93	35.1	34.69	2300
1775856600	34.65	-0.21	-0.60	34.86	34.95	34.29	1600
1775770200	34.86	-0.14	-0.40	34.98	34.98	34.3	5400
1775683740	35	0.11	0.32	35	35	34.12	6200
1775597340	34.89	0	0.00	34.3	34.89	34.3	300
1775511000	34.89	0.59	1.72	34.79	34.99	34.55	1900
1775165400	34.3	-0.08	-0.23	34.38	34.64	34.25	1800
1775078940	34.38	-0.01	-0.03	34.83	34.87	34.34	1200
1774992540	34.39	0.14	0.41	34.69	34.69	34.36	900
1774906140	34.25	0.04	0.12	34.25	34.86	34.24	900
1774647000	34.21	-0.29	-0.84	34.5	34.97	34.21	3000
1774560540	34.5	0.37	1.08	34.45	34.89	34.43	2000
1774474140	34.13	-0.8	-2.29	34.93	34.93	34.09	800
1774387740	34.93	-0.07	-0.20	33.97	34.93	33.9	1800
1774301340	35	2.5	7.69	32.49	35	32.06	11500
1774042200	32.5	-0.1	-0.31	32.6	33.09	32.5	3700
1773955740	32.6	-0.01	-0.03	32.67	32.67	32.03	1200
1773869400	32.61	-0.09	-0.28	32.88	32.88	32.6	700
1773782940	32.7	-0.1	-0.30	32.5	32.7	32.5	1500
1773696540	32.799999	-0.05	-0.15	33.25	33.25	32.02	1200