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	0.67	2.50748502994	26.72	27.8	26.41	10600	26.82230189	CS
4	-2.81	-9.30463576159	30.2	30.36	26.41	17389	27.95080508	CS
12	-4.8	-14.9114631873	32.19	32.98	26.41	15396	29.78808745	CS
26	-6.6	-19.4174757282	33.99	34.1	26.41	21690	31.56747071	CS
52	1.64	6.36893203883	25.75	40.15	23.03	24208	30.64804051	CS
156	-24.01	-46.7120622568	51.4	53.68	19.25	42998	33.4307111	CS
260	8.97	48.6970684039	18.42	53.68	14.32	192851	26.69677051	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	27.39	0.89	3.36	26.78	27.39	26.78	6900
1782423000	26.5	-0.01	-0.04	26.68	26.83	26.5	3900
1782336540	26.51	-0.23	-0.86	26.96	27	26.5	3200
1782250200	26.74	-0.01	-0.04	26.53	27.03	26.53	4100
1782163800	26.75	-0.18	-0.67	27.08	27.44	26.75	10600
1781904600	26.93	0.13	0.49	26.72	27.8	26.41	31200
1781818140	26.8	0.33	1.25	27.23	27.23	26.53	11900
1781731740	26.47	-1.77	-6.27	28.26	28.26	26.47	38700
1781645400	28.24	0.09	0.32	28.34	28.34	27.84	16400
1781559000	28.15	0.01	0.04	28.58	28.58	28.15	11100
1781299800	28.14	-0.21	-0.74	29.01	29.01	28.14	9100
1781213400	28.35	0.25	0.89	28.42	28.95	27.91	13100
1781126940	28.1	-0.15	-0.53	28.83	28.84	27.52	22100
1781040600	28.25	0	0.00	28.56	28.84	28.25	13200
1780954140	28.25	-0.25	-0.88	28.55	28.63	28	13400
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