Itausa Investimentos Itau SA【ITSA3】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	-0.21	-1.60183066362	13.11	13.38	12.8	111720	12.96484962	CS
4	-0.1	-0.769230769231	13	13.38	12.55	105416	12.91702981	CS
12	-0.4	-3.00751879699	13.3	14.99	12.55	169761	13.6208836	CS
26	1.11	9.41475826972	11.79	15.03	11.64	194060	13.30515734	CS
52	2.08	19.2236598891	10.82	15.03	10.18	169273	12.44684162	CS
156	2.9	29	10	15.03	8.72	166304	10.8367523	CS
260	0.94	7.85953177258	11.96	15.03	7.93	170346	10.43131064	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	12.9	-0.28	-2.12	13.08	13.09	12.85	95400
1781818140	13.18	0.07	0.53	13.12	13.3	13.06	58100
1781731740	13.11	0.2	1.55	12.92	13.38	12.89	118500
1781645400	12.91	0.06	0.47	12.85	12.95	12.8	156700
1781559000	12.85	-0.1	-0.77	13.11	13.25	12.85	129900
1781299800	12.95	-0.14	-1.07	13.1	13.14	12.91	104900
1781213400	13.09	0.44	3.48	12.71	13.09	12.63	80500
1781126940	12.65	-0.1	-0.78	12.75	12.75	12.55	76600
1781040600	12.75	0.16	1.27	12.66	12.86	12.66	69100
1780954140	12.59	-0.14	-1.10	12.73	12.77	12.59	135600
1780695000	12.73	-0.08	-0.62	12.8	12.86	12.73	142900
1780522200	12.81	-0.13	-1.00	12.93	12.93	12.71	146900
1780435800	12.94	0.04	0.31	12.92	13.06	12.89	151000
1780349400	12.9	-0.19	-1.45	13.15	13.15	12.87	147800
1780090200	13.09	0.04	0.31	13.13	13.13	12.99	122800
1780003800	13.05	-0.13	-0.99	13.25	13.25	13.01	49400
1779917400	13.18	0.11	0.84	13.16	13.28	13.15	54400
1779830940	13.07	-0.11	-0.83	13.18	13.18	12.92	100700
1779744600	13.18	0.25	1.93	13	13.19	12.99	61700
1779485400	12.93	-0.17	-1.30	13.05	13.08	12.88	93100
1779398940	13.1	-0.01	-0.08	13.12	13.25	12.95	38600
1779312600	13.11	0.33	2.58	12.75	13.18	12.75	99100
1779226140	12.78	-0.18	-1.39	12.94	12.94	12.7	75600
1779139800	12.96	-0.12	-0.92	13.04	13.04	12.84	180600
1778880600	13.08	-0.15	-1.13	13.11	13.13	13.01	116300
1778794140	13.23	0.31	2.40	12.96	13.27	12.96	200400
1778707800	12.92	-0.14	-1.07	13.04	13.19	12.9	464500
1778621400	13.06	-0.2	-1.51	13.29	13.29	13	128600
1778535000	13.26	-0.24	-1.78	13.47	13.47	13.2	193900
1778275800	13.5	0.25	1.89	13.38	13.6	13.33	124000
1778189400	13.25	-0.16	-1.19	13.49	13.49	13.25	167400
1778102940	13.41	-0.21	-1.54	13.7	13.75	13.39	539200
1778016600	13.62	0.03	0.22	13.56	13.71	13.49	187700
1777930200	13.59	-0.24	-1.74	13.86	13.87	13.56	209300
1777584600	13.83	0.23	1.69	13.75	13.92	13.66	583800
1777498140	13.6	-0.33	-2.37	13.95	13.95	13.58	81600
1777411800	13.93	-0.04	-0.29	13.94	14.06	13.74	93000
1777325340	13.97	-0.12	-0.85	14.1	14.13	13.97	67800
1777066200	14.09	0.07	0.50	14.07	14.11	13.95	100500
1776979800	14.02	-0.25	-1.75	14.21	14.28	13.95	136500
1776893400	14.27	-0.28	-1.92	14.55	14.55	14.18	108200
1776720600	14.55	-0.11	-0.75	14.66	14.71	14.5	210700
1776461400	14.66	-0.02	-0.14	14.83	14.99	14.64	102100
1776375000	14.68	-0.19	-1.28	14.87	14.89	14.66	65600
1776288600	14.87	0.13	0.88	14.73	14.89	14.64	94000
1776202140	14.74	0.11	0.75	14.66	14.79	14.61	196600
1776115800	14.63	0.02	0.14	14.61	14.64	14.38	122800
1775856600	14.61	-0.01	-0.07	14.68	14.72	14.5	406900
1775770200	14.62	0.3	2.09	14.39	14.63	14.37	403500
1775683740	14.32	0.45	3.24	14.13	14.61	14.13	367100
1775597340	13.87	-0.06	-0.43	13.89	13.97	13.72	225400
1775511000	13.93	0.02	0.14	13.95	14.03	13.85	216500
1775165400	13.91	-0.21	-1.49	14.07	14.19	13.71	253600
1775078940	14.12	0.24	1.73	13.87	14.2	13.84	236500
1774992540	13.88	0.67	5.07	13.4	13.88	13.27	345900
1774906140	13.21	-0.01	-0.08	13.3	13.42	13.16	266800
1774647000	13.22	-0.11	-0.83	13.34	13.48	13.15	147900
1774560540	13.33	-0.24	-1.77	13.49	13.54	13.28	210100
1774474140	13.57	0.03	0.22	13.52	13.71	13.52	213500
1774387740	13.54	-0.03	-0.22	13.55	13.56	13.27	177000
1774301340	13.57	0.42	3.19	13.26	13.58	13.2	262700