Itausa Investimentos Itau SA【ITSA4】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	0.59	4.34142752024	13.59	14.19	13.18	15819500	13.49427019	PR
4	1.3	10.0931677019	12.88	14.19	12.69	38641000	13.05653619	PR
12	-0.97	-6.40264026403	15.15	15.24	12.38	32736246	13.19026611	PR
26	2.09	17.2870140612	12.09	15.24	11.87	33106454	13.52488765	PR
52	3.58	33.7735849057	10.6	15.24	10.16	28765200	12.60631918	PR
156	4.42	45.2868852459	9.76	15.24	8.52	25734885	10.94910622	PR
260	2.96	26.3814616756	11.22	15.24	7.65	25426346	10.43526891	PR

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
1783719000	14.18	0.54	3.96	13.89	14.19	13.8	24931800
1783632600	13.64	0.34	2.56	13.33	13.65	13.33	17239900
1783546200	13.3	-0.15	-1.12	13.45	13.45	13.18	16912900
1783459800	13.45	-0.03	-0.22	13.49	13.63	13.39	17559800
1783373400	13.48	-0.12	-0.88	13.55	13.55	13.35	11206000
1783114200	13.6	0.1	0.74	13.59	13.6	13.48	16178900
1783027740	13.5	0.12	0.90	13.52	13.65	13.4	24560400
1782941400	13.38	0	0.00	13.36	13.53	13.2	24150600
1782855000	13.38	-0.15	-1.11	13.47	13.51	13.28	38452900
1782768600	13.53	0.02	0.15	13.46	13.58	13.37	17043600
1782509400	13.51	0.16	1.20	13.28	13.59	13.23	13603800
1782423000	13.35	0.3	2.30	13.13	13.41	13.12	15496400
1782336540	13.05	0.03	0.23	12.95	13.13	12.92	28386500
1782250200	13.02	0.05	0.39	12.85	13.09	12.8	16115500
1782163800	12.97	0.18	1.41	12.81	13.04	12.8	20916200
1781904600	12.79	-0.26	-1.99	12.92	12.95	12.7	119846300
1781818140	13.05	0	0.00	13.06	13.19	12.95	42516200
1781731740	13.05	0.21	1.64	12.86	13.32	12.86	115716000
1781645400	12.84	0.08	0.63	12.73	12.86	12.69	147692100
1781559000	12.76	-0.11	-0.85	13.16	13.24	12.73	37231600
1781299800	12.87	-0.03	-0.23	12.88	13.11	12.81	31994400
1781213400	12.9	0.35	2.79	12.56	12.94	12.52	31068900
1781126940	12.55	-0.07	-0.55	12.54	12.65	12.38	34913000
1781040600	12.62	0.21	1.69	12.56	12.7	12.51	24973600
1780954140	12.41	-0.16	-1.27	12.6	12.6	12.41	23546000
1780695000	12.57	-0.07	-0.55	12.64	12.71	12.54	24947200
1780522200	12.64	-0.25	-1.94	12.76	12.79	12.59	25043200
1780435800	12.89	0.14	1.10	12.78	13	12.75	31104800
1780349400	12.75	-0.21	-1.62	12.94	12.94	12.71	30549500
1780090200	12.96	0.01	0.08	12.95	13.02	12.83	48530700
1780003800	12.95	-0.13	-0.99	13.07	13.1	12.88	25860600
1779917400	13.08	0.09	0.69	13.14	13.19	13.06	16997700
1779830940	12.99	-0.12	-0.92	13.1	13.1	12.83	17531200
1779744600	13.11	0.3	2.34	12.97	13.12	12.97	8694300
1779485400	12.81	-0.18	-1.39	12.95	13.01	12.73	21392800
1779398940	12.99	0	0.00	12.95	13.17	12.86	25307300
1779312600	12.99	0.33	2.61	12.79	13.07	12.7	31307500
1779226140	12.66	-0.16	-1.25	12.69	12.78	12.57	35268400
1779139800	12.82	-0.13	-1.00	12.95	12.99	12.73	22921000
1778880600	12.95	-0.23	-1.75	12.99	13.05	12.92	24339900
1778794140	13.18	0.31	2.41	12.95	13.22	12.91	37572400
1778707800	12.87	-0.14	-1.08	12.99	13.16	12.81	52758500
1778621400	13.01	-0.28	-2.11	13.26	13.26	12.99	46672500
1778535000	13.29	-0.22	-1.63	13.4	13.48	13.18	38897600
1778275800	13.51	0.23	1.73	13.36	13.64	13.35	43225400
1778189400	13.28	-0.24	-1.78	13.54	13.55	13.25	36575400
1778102940	13.52	-0.15	-1.10	13.86	13.88	13.46	36416700
1778016600	13.67	0.07	0.51	13.6	13.71	13.56	24048600
1777930200	13.6	-0.31	-2.23	13.92	13.97	13.57	20890200
1777584600	13.91	0.28	2.05	13.79	13.93	13.77	31940100
1777498140	13.63	-0.46	-3.26	14.01	14.03	13.63	24323100
1777411800	14.09	0.01	0.07	13.97	14.21	13.83	18681200
1777325340	14.08	-0.14	-0.98	14.22	14.28	14.06	24129900
1777066200	14.22	0.06	0.42	14.16	14.24	14.09	22115600
1776979800	14.16	-0.27	-1.87	14.39	14.43	14.14	32995600
1776893400	14.43	-0.27	-1.84	14.75	14.81	14.39	36055800
1776720600	14.7	-0.1	-0.68	14.8	14.95	14.7	25405000
1776461400	14.8	0	0.00	15.15	15.24	14.75	36144800
1776375000	14.8	-0.19	-1.27	15	15.08	14.75	26583700
1776288600	14.99	0.18	1.22	14.83	15.06	14.76	29762600
1776202140	14.81	0.14	0.95	14.74	14.95	14.74	41851800
1776115800	14.67	-0.15	-1.01	14.73	14.75	14.47	38509200