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	0.49	3.90749601276	12.54	13.32	12.38	56580000	12.80366443	PR
4	0.24	1.87646598905	12.79	13.32	12.38	33615074	12.81923624	PR
12	-0.66	-4.82103725347	13.69	15.24	12.38	32534800	13.50478362	PR
26	1.42	12.2308354866	11.61	15.24	11.38	32152028	13.4205969	PR
52	2.13	19.5412844037	10.9	15.24	10.16	28039994	12.47600311	PR
156	3.34	34.4685242518	9.69	15.24	8.52	25370519	10.86930685	PR
260	1.01	8.40266222962	12.02	15.24	7.65	25443200	10.40531418	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
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
1775856600	14.82	-0.01	-0.07	14.85	14.95	14.65	51608000
1775770200	14.83	0.4	2.77	14.55	14.84	14.49	30780700
1775683740	14.43	0.46	3.29	14.62	14.65	14.4	33463000
1775597340	13.97	0.1	0.72	13.86	13.97	13.69	23554800
1775511000	13.87	-0.06	-0.43	13.95	14.02	13.86	18240500
1775165400	13.93	-0.29	-2.04	13.82	14.23	13.75	20690700
1775078940	14.22	0.29	2.08	14.01	14.34	13.99	44669300
1774992540	13.93	0.64	4.82	13.51	13.98	13.42	37596500
1774906140	13.29	0.03	0.23	13.36	13.47	13.24	21860500
1774647000	13.26	-0.21	-1.56	13.39	13.39	13.17	25837300
1774560540	13.47	-0.22	-1.61	13.48	13.64	13.38	30876200
1774474140	13.69	0.07	0.51	13.69	13.84	13.61	35999900
1774387740	13.62	0.02	0.15	13.51	13.67	13.26	25585300
1774301340	13.6	0.43	3.26	13.4	13.67	13.35	27085900
1774042200	13.17	-0.28	-2.08	13.27	13.32	12.99	65000300
1773955740	13.45	0.14	1.05	13.12	13.52	13.05	28478300
1773869400	13.31	-0.06	-0.45	13.35	13.59	13.27	42428000
1773782940	13.37	-0.04	-0.30	13.38	13.57	13.23	39994200