Itau Unibanco Holding SA【ITUB4】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	2.04	5.05450941526	40.36	42.54	39.76	27506060	40.7006151	PR
4	2.53	6.34562327565	39.87	42.54	38.43	32790995	39.98402124	PR
12	-0.95	-2.19146482122	43.35	47.9	38.43	29872000	41.47002572	PR
26	3.38	8.66222450026	39.02	49.67	38.43	29687555	43.02118362	PR
52	5.77	15.7521157521	36.63	49.67	34.15	25274613	40.9589007	PR
156	13.77	48.0964023751	28.63	49.67	26.36	24588469	35.38801314	PR
260	11.56	37.4837872892	30.84	49.67	20.91	29357695	30.67911395	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
1782509400	42.46	0.67	1.60	41.51	42.54	41.4	23047000
1782423000	41.79	0.75	1.83	41.3	42.11	41.22	20757800
1782336540	41.04	-0.04	-0.10	40.81	41.48	40.81	22001200
1782250200	41.08	0.18	0.44	40.52	41.38	40.39	21055900
1782163800	40.9	1.09	2.74	40.16	41.02	40.1	25306100
1781904600	39.81	-0.72	-1.78	40.36	40.37	39.76	48409300
1781818140	40.53	-0.28	-0.69	40.92	41.38	40.45	20017300
1781731740	40.81	0.41	1.01	40.95	41.63	40.63	28183400
1781645400	40.4	-0.05	-0.12	40.28	40.63	40.13	19990600
1781559000	40.45	-0.1	-0.25	41.28	41.49	40.32	25110200
1781299800	40.55	0.05	0.12	40.22	41.12	40.11	30649500
1781213400	40.5	1.17	2.97	39.24	40.62	39.22	57541400
1781126940	39.33	0.03	0.08	39.03	39.59	38.65	41411800
1781040600	39.3	0.82	2.13	38.92	39.34	38.77	27974000
1780954140	38.48	-0.27	-0.70	38.72	39.08	38.43	23088000
1780695000	38.75	-0.04	-0.10	38.75	39.17	38.57	34716500
1780522200	38.79	-0.81	-2.05	39.23	39.3	38.64	40828600
1780435800	39.6	0.22	0.56	39.63	39.99	39.47	22953700
1780349400	39.38	-0.62	-1.55	40.05	40.06	39.25	32695700
1780090200	40	0.07	0.18	39.87	40.16	39.54	80337900
1780003800	39.93	-0.41	-1.02	40.32	40.45	39.72	20146300
1779917400	40.34	0.28	0.70	40.6	40.82	40.29	21543200
1779830940	40.06	-0.34	-0.84	40.22	40.36	39.65	23029000
1779744600	40.4	0.99	2.51	39.86	40.49	39.86	11414000
1779485400	39.41	-0.84	-2.09	40.01	40.04	39.31	21530900
1779398940	40.25	0.66	1.67	39.43	40.45	39.25	40854200
1779312600	39.59	0.74	1.90	39.22	39.98	39.1	38183900
1779226140	38.85	-0.72	-1.82	39.05	39.42	38.7	41102400
1779139800	39.57	-0.05	-0.13	39.67	39.85	39.3	22956000
1778880600	39.62	-0.79	-1.95	39.78	40.05	39.58	46800200
1778794140	40.41	0.68	1.71	40.15	40.65	39.99	34654600
1778707800	39.73	-0.06	-0.15	39.93	40.57	39.37	48542300
1778621400	39.79	-0.56	-1.39	40.29	40.33	39.77	43353000
1778535000	40.35	-0.89	-2.16	40.95	41.11	40.11	41182300
1778275800	41.24	0.58	1.43	41.16	41.55	40.98	35907700
1778189400	40.66	-1.04	-2.49	41.79	41.87	40.52	36283200
1778102940	41.7	-0.88	-2.07	43.24	43.29	41.54	38641700
1778016600	42.58	0.1	0.24	42.5	42.7	42.12	29364300
1777930200	42.48	-0.82	-1.89	43.11	43.25	42.25	25319600
1777584600	43.3	0.45	1.05	43.32	43.56	43.13	22715600
1777498140	42.85	-1.22	-2.77	43.85	44.01	42.71	18574300
1777411800	44.07	0.09	0.20	43.68	44.61	43.2	27118800
1777325340	43.98	-0.47	-1.06	44.5	44.56	43.95	13707800
1777066200	44.45	0.27	0.61	44.46	44.52	43.89	18230300
1776979800	44.18	-0.98	-2.17	44.9	45.12	44.12	20421700
1776893400	45.16	-1.27	-2.74	46.26	46.26	44.98	25417500
1776720600	46.43	-0.36	-0.77	46.8	47.03	46.23	19181400
1776461400	46.79	-0.12	-0.26	47.5	47.9	46.75	39157800
1776375000	46.91	-0.1	-0.21	47.27	47.47	46.52	22537600
1776288600	47.01	0.61	1.31	46.37	47.41	46.37	28878700
1776202140	46.4	0.41	0.89	46	46.84	45.85	23317900
1776115800	45.99	-0.18	-0.39	45.76	46.04	45.24	31002200
1775856600	46.17	0.35	0.76	45.83	46.38	45.77	29678500
1775770200	45.82	0.92	2.05	45.2	45.96	44.99	22141900
1775683740	44.9	1.26	2.89	45.7	45.73	44.7	35709900
1775597340	43.64	0.2	0.46	43.3	43.64	42.64	20211500
1775511000	43.44	0.14	0.32	43.35	43.74	43.2	10990900
1775165400	43.3	-0.58	-1.32	42.62	44.01	42.47	17807900
1775078940	43.88	0.4	0.92	43.84	44.28	43.5	26646100
1774992540	43.48	2.06	4.97	42.29	43.64	42.15	33384700
1774906140	41.42	0.01	0.02	42	42.06	41.23	18378600