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	1.06	3.96113602392	26.76	27.98	26.76	413800	27.4917767	CS
4	0.59	2.16672787367	27.23	31.69	26.1	1121105	28.94237041	CS
12	-0.08	-0.286738351254	27.9	31.69	24.72	609270	28.18464913	CS
26	3.86	16.1101836394	23.96	31.69	23.86	500198	27.74628218	CS
52	7.09	34.2016401351	20.73	31.69	19.34	421077	25.74333477	CS
156	5.12	22.5550660793	22.7	31.69	16	351512	22.97743122	CS
260	-4.33	-13.468118196	32.15	32.4	13.71	391469	22.81775547	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
1782509400	27.82	0.24	0.87	27.6	27.98	27.42	351900
1782423000	27.58	0.31	1.14	27.44	27.92	27.15	544500
1782336540	27.27	0.06	0.22	27.07	27.39	26.96	381200
1782250200	27.21	-0.3	-1.09	27.39	27.62	27.08	311400
1782163800	27.51	0.68	2.53	26.76	27.51	26.76	480000
1781904600	26.83	-0.17	-0.63	27.03	27.14	26.68	668400
1781818140	27	0.23	0.86	26.8	27.59	26.8	507300
1781731740	26.77	-0.41	-1.51	27.22	27.42	26.69	934400
1781645400	27.18	0.23	0.85	27	27.3	26.47	1030800
1781559000	26.95	-0.23	-0.85	27.26	28.04	26.9	578400
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