LOG Commercial Properties Participacoes SA【LOGG3】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	-2.76	-9.21843687375	29.94	31.69	26.1	1950980	29.97600385	CS
4	1.63	6.37964774951	25.55	31.69	24.72	938284	29.07406088	CS
12	0.33	1.22905027933	26.85	31.69	24.72	535436	28.3692999	CS
26	1.49	5.7999221487	25.69	31.69	22.06	495733	27.54507594	CS
52	6.04	28.5714285714	21.14	31.69	19.34	400871	25.5086253	CS
156	2.28	9.15662650602	24.9	31.69	16	346732	22.85809607	CS
260	-4.46	-14.0960809102	31.64	34.3	13.71	389528	22.85147445	CS

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
1781299800	27.18	-2.72	-9.10	26.49	27.8	26.1	1797600
1781213400	29.9	0.8	2.75	29.09	30	28.93	1444100
1781126940	29.1	-0.6	-2.02	29.79	29.97	28.82	1581100
1781040600	29.7	-1	-3.26	30.89	30.99	29.55	3537400
1780954140	30.7	-0.15	-0.49	30.94	31.69	30.39	2126100
1780695000	30.85	0.98	3.28	29.94	30.95	29.65	1066200
1780522200	29.87	-0.42	-1.39	30.28	30.91	29.53	1617600
1780435800	30.29	1.68	5.87	29.2	30.7	29.2	1643200
1780349400	28.61	1.44	5.30	27.23	28.61	27.19	699400
1780090200	27.17	0.21	0.78	26.96	27.24	26.51	495900
1780003800	26.96	-0.09	-0.33	27.11	27.38	26.67	514200
1779917400	27.05	0.05	0.19	26.87	27.84	26.66	593400
1779830940	27	1.3	5.06	25.67	27.17	25.45	409200
1779744600	25.7	0.47	1.86	25.8	25.81	25.21	362700
1779485400	25.23	-0.23	-0.90	24.89	25.37	24.89	277900
1779398940	25.46	0.06	0.24	25.36	25.46	24.84	299800
1779312600	25.4	0.67	2.71	24.89	25.68	24.72	246500
1779226140	24.73	-0.93	-3.62	25.66	25.66	24.73	315100
1779139800	25.66	-0.04	-0.16	25.75	25.86	25.44	298600
1778880600	25.7	-0.35	-1.34	25.55	25.84	25.3	299000
1778794140	26.05	0.3	1.17	25.75	26.08	25.54	367100
1778707800	25.75	-0.6	-2.28	26.22	26.35	25.62	441300
1778621400	26.35	-0.21	-0.79	26.51	26.52	26.01	308700
1778535000	26.56	-0.65	-2.39	27.01	27.11	26.31	281900
1778275800	27.21	0.06	0.22	27.15	27.76	27.15	256600
1778189400	27.15	-0.62	-2.23	27.92	27.92	27.05	263900
1778102940	27.77	0.22	0.80	28	28.38	27.71	365000
1778016600	27.55	0.66	2.45	27.55	28.37	27	1101500
1777930200	26.89	0.26	0.98	26.89	27.3	26.53	435500
1777584600	26.63	0.45	1.72	26.18	26.81	26.18	188700
1777498140	26.18	-0.23	-0.87	26.29	26.5	26.06	297000
1777411800	26.41	0.1	0.38	26.4	26.58	25.8	210900
1777325340	26.31	-0.67	-2.48	26.86	26.86	26.21	269500
1777066200	26.98	0.6	2.27	26.38	26.98	26.09	184600
1776979800	26.38	-0.54	-2.01	27.03	27.03	26.3	228300
1776893400	26.92	-0.68	-2.46	27.34	27.71	26.86	229600
1776720600	27.6	-0.19	-0.68	27.99	27.99	27.41	159200
1776461400	27.79	0.18	0.65	27.77	28.17	27.58	381800
1776375000	27.61	-0.65	-2.30	28.2	28.22	27.46	230600
1776288600	28.26	-0.42	-1.46	28.65	28.65	28.06	208300
1776202140	28.68	-0.16	-0.55	28.53	28.93	28.45	270600
1776115800	28.84	0.29	1.02	28.5	28.84	28.22	271300
1775856600	28.55	0.34	1.21	28.75	28.86	28.13	625400
1775770200	28.21	0.33	1.18	27.94	28.3	27.75	442000
1775683740	27.88	0.62	2.27	27.99	28.43	27.78	689700
1775597340	27.26	-0.29	-1.05	27.55	28.13	26.77	420200
1775511000	27.55	-0.45	-1.61	27.9	28.23	27.54	185900
1775165400	28	-0.16	-0.57	28.08	28.3	27.17	166600
1775078940	28.16	0.6	2.18	27.63	28.48	27.62	513000
1774992540	27.56	0.7	2.61	26.92	27.96	26.92	359000
1774906140	26.86	0.22	0.83	26.67	27	26.53	204800
1774647000	26.64	-0.56	-2.06	27.09	27.1	26.48	263400
1774560540	27.2	-0.97	-3.44	28.05	28.05	27.14	287700
1774474140	28.17	0.86	3.15	27.16	28.43	27.16	201400
1774387740	27.31	-0.19	-0.69	27.02	27.33	26.77	190300
1774301340	27.5	1.29	4.92	26.55	27.71	26.37	319700
1774042200	26.21	-0.48	-1.80	26.85	26.85	25.92	336000
1773955740	26.69	0.03	0.11	26.81	26.81	25.93	277900
1773869400	26.66	-0.19	-0.71	26.81	27.15	26.66	217000
1773782940	26.85	0.18	0.67	26.68	27.32	26.67	264900
1773696540	26.67	0.35	1.33	26.38	27.05	26.38	218400