Isa Energia Brasil S.A.【ISAE4T】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
1783546200	28.15	0	0.00	28.15	28.15	28.15	0
1783459800	28.15	0	0.00	28.15	28.15	28.15	0
1783373400	28.15	0	0.00	28.15	28.15	28.15	0
1783114200	28.15	0	0.00	28.15	28.15	28.15	0
1783027800	28.15	0	0.00	28.15	28.15	28.15	0
1782941400	28.15	0	0.00	28.15	28.15	28.15	0
1782855000	28.15	0	0.00	28.15	28.15	28.15	0
1782768600	28.15	0	0.00	28.15	28.15	28.15	0
1782509400	28.15	0	0.00	28.15	28.15	28.15	0
1782423000	28.15	0	0.00	28.15	28.15	28.15	0
1782336600	28.15	0	0.00	28.15	28.15	28.15	0
1782250200	28.15	-1.52	-5.12	28.14	28.15	28.14	100
1782163800	29.67	0	0.00	29.67	29.67	29.67	0
1781904600	29.67	0	0.00	29.67	29.67	29.67	0
1781818200	29.67	0	0.00	29.67	29.67	29.67	0
1781731800	29.67	0	0.00	29.67	29.67	29.67	0
1781645400	29.67	0	0.00	29.67	29.67	29.67	0
1781559000	29.67	-1.77	-5.63	28.51	29.67	28.51	2000
1781299800	31.44	0	0.00	31.44	31.44	31.44	0
1781213400	31.44	0	0.00	31.44	31.44	31.44	0
1781127000	31.44	0	0.00	31.44	31.44	31.44	0
1781040600	31.44	3.83	13.87	31.43	31.44	31.43	5000
1780954200	27.61	0	0.00	27.61	27.61	27.61	0
1780695000	27.61	0	0.00	27.61	27.61	27.61	0
1780522200	27.61	-0.21	-0.75	27.6	27.61	27.6	500
1780435740	27.82	0	0.00	27.82	27.82	27.82	0
1780349340	27.82	0	0.00	27.82	27.82	27.82	0
1780090140	27.82	0	0.00	27.82	27.82	27.82	0
1780003740	27.82	0	0.00	27.82	27.82	27.82	0
1779917340	27.82	0	0.00	27.82	27.82	27.82	0
1779830940	27.82	-4.5	-13.92	28.08	28.09	27.81	300
1779744600	32.32	4.13	14.65	32.31	32.32	32.31	4000
1779485400	28.19	-0.54	-1.88	30.48	30.49	28.18	200
1779398940	28.73	-0.34	-1.17	28.72	28.73	28.72	3000
1779312600	29.07	-0.04	-0.14	29.91	29.92	29.06	500
1779226200	29.11	0	0.00	29.11	29.11	29.11	0
1779139800	29.11	0	0.00	29.11	29.11	29.11	0
1778880600	29.11	-0.85	-2.84	29.1	29.11	29.1	10000
1778794200	29.96	0	0.00	29.96	29.96	29.96	0
1778707800	29.96	0	0.00	29.96	29.96	29.96	0
1778621400	29.96	0	0.00	29.96	29.96	29.96	0
1778535000	29.96	0	0.00	29.96	29.96	29.96	0
1778275800	29.96	0	0.00	29.96	29.96	29.96	0
1778189400	29.96	0.76	2.60	29.95	29.96	29.95	100
1778103000	29.2	0	0.00	29.2	29.2	29.2	0
1778016600	29.2	0	0.00	29.2	29.2	29.2	0
1777930200	29.2	0	0.00	29.2	29.2	29.2	0
1777584600	29.2	0	0.00	29.2	29.2	29.2	0
1777498200	29.2	0	0.00	29.2	29.2	29.2	0
1777411800	29.2	-0.56	-1.88	29.19	29.2	29.19	300
1777325400	29.76	0	0.00	29.76	29.76	29.76	0
1777066200	29.76	-2.84	-8.71	29.75	29.76	29.75	3000
1776979800	32.6	-1.48	-4.34	32.07	32.6	32.07	3400
1776893400	34.08	0	0.00	34.08	34.08	34.08	0
1776720600	34.08	0	0.00	34.08	34.08	34.08	0
1776461400	34.08	1.86	5.77	32.6	34.08	32.33	2800
1776375000	32.22	0.02	0.06	32.21	32.22	32.21	300
1776288600	32.2	0.83	2.65	32.189999	32.2	32.189999	300
1776171600	31.37	0	0.00	31.37	31.37	31.37	0
1776085200	31.37	0	0.00	31.37	31.37	31.37	0
1775826000	31.37	0	0.00	31.37	31.37	31.37	0
1775739600	31.37	0	0.00	31.37	31.37	31.37	0