Log-In Logistica Intermodal SA【LOGN3】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	-1.7	-5.62913907285	30.2	30.36	27.33	23500	28.8737766	CS
4	-1.9	-6.25	30.4	31.78	27.33	18053	29.89563265	CS
12	-3.88	-11.9827053737	32.38	32.98	27.33	14913	30.95446533	CS
26	-6.17	-17.7963657341	34.67	35.48	27.33	24508	32.31921081	CS
52	3.06	12.0283018868	25.44	40.15	23.03	23953	30.64240041	CS
156	-22.53	-44.1504997061	51.03	53.68	19.25	44929	34.24666802	CS
260	8.57	43.0005017561	19.93	53.68	14.32	198685	26.45868177	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695000	28.5	0.05	0.18	28.37	28.55	27.5	34400
1780522200	28.45	-0.2	-0.70	28.65	28.65	27.33	28200
1780435800	28.65	-1.43	-4.75	30.36	30.36	28.4	44400
1780349400	30.08	0.33	1.11	30.18	30.18	29.8	9500
1780090200	29.75	-0.37	-1.23	30.2	30.2	29.59	11900
1780003800	30.12	0.42	1.41	29.94	30.18	29.78	8000
1779917400	29.7	0.15	0.51	30.05	30.36	29.7	17300
1779830940	29.55	-0.35	-1.17	30.04	30.78	29.55	33400
1779744600	29.9	0.05	0.17	30.22	30.77	29.52	8400
1779485400	29.85	-0.15	-0.50	30.07	30.71	29.65	28900
1779398940	30	0	0.00	30.01	30.87	29.89	4600
1779312600	30	0	0.00	30.71	30.74	30	17500
1779226140	30	-0.5	-1.64	30.5	30.5	30	9200
1779139800	30.5	0	0.00	30.5	31.11	30.5	6100
1778880600	30.5	-0.5	-1.61	31.69	31.69	30.44	14700
1778794140	31	0.15	0.49	31.21	31.45	30.34	38300
1778707800	30.85	-0.79	-2.50	31.59	31.67	30.85	17500
1778621400	31.64	1.03	3.36	30.79	31.65	30.28	11200
1778535000	30.61	0.35	1.16	29.54	31.69	29.54	10700
1778275800	30.26	-0.24	-0.79	30.4	31.78	30.01	23200
1778189400	30.5	-0.5	-1.61	31.83	31.83	30.5	15800
1778102940	31	-0.55	-1.74	30.93	31.67	30.84	21400
1778016600	31.55	0.3	0.96	31.17	31.58	30.89	13500
1777930200	31.25	0.35	1.13	30.76	31.68	30.75	41700
1777584600	30.9	-0.11	-0.35	31.6	31.78	30.86	8000
1777498140	31.01	-0.02	-0.06	31.77	31.77	30.66	5900
1777411800	31.03	0.03	0.10	30.76	31.7	30.76	14500
1777325340	31	-0.8	-2.52	31.63	32.04	31	9400
1777066200	31.8	0.45	1.44	31.45	31.8	31.1	6800
1776979800	31.35	-0.27	-0.85	31.78	31.8	31.35	3600
1776893400	31.62	-0.18	-0.57	31.79	31.8	31.6	3200
1776720600	31.8	0.43	1.37	31.63	31.87	31.63	3100
1776461400	31.37	-0.33	-1.04	31.82	32	31.3	37300
1776375000	31.7	0.48	1.54	32.15	32.15	31.7	7100
1776288600	31.22	-0.78	-2.44	31.99	32.09	31.22	3700
1776202140	32	-0.05	-0.16	32.31	32.31	31.75	13100
1776115800	32.049999	0.05	0.16	31.91	32.2	31.75	22700
1775856600	32	-0.98	-2.97	32.78	32.78	32	19500
1775770200	32.979999	1.28	4.04	31.82	32.979999	31.49	14100
1775683740	31.7	-0.5	-1.55	31.85	32.06	31.7	6600
1775597340	32.2	0.41	1.29	31.69	32.2	31.53	6800
1775511000	31.79	-0.2	-0.63	32.189999	32.189999	31.78	5000
1775165400	31.99	0.01	0.03	31.83	32.049999	31.78	1700
1775078940	31.98	-0.17	-0.53	32.189999	32.189999	31.56	46700
1774992540	32.15	0.03	0.09	32.11	32.15	31.87	9300
1774906140	32.119999	0.26	0.82	32.049999	32.119999	31.92	1600
1774647000	31.86	-0.18	-0.56	32.009999	32.049999	31.86	5400
1774560540	32.04	0.04	0.12	32.009999	32.049999	31.73	9400
1774474140	32	0	0.00	31.91	32	31.9	18900
1774387740	32	0.38	1.20	31.89	32	31.75	14000
1774301340	31.62	-0.37	-1.16	32.03	32.03	31.14	29100
1774042200	31.99	-0.01	-0.03	31.99	32	31.5	20900
1773955740	32	0.64	2.04	31.84	32	31.59	7400
1773869400	31.36	-0.74	-2.31	32.09	32.09	31.36	5500
1773782940	32.1	0.01	0.03	32	32.1	31.81	21300
1773696540	32.09	-0.06	-0.19	32.39	32.39	31.82	5300
1773437400	32.15	0.12	0.37	32.38	32.5	31.83	12800
1773351000	32.03	-0.14	-0.44	31.72	32.5	31.67	63300
1773264540	32.17	0.32	1.00	31.85	32.299999	31.75	4300
1773178140	31.85	-0.08	-0.25	32.34	32.43	31.41	10200
1773091740	31.93	-0.11	-0.34	31.85	32.04	31.85	4200
1772832600	32.04	-0.02	-0.06	31.89	32.049999	31.85	3900