Log-In Logistica Intermodal SA【LOGN3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1780695000	27.47	-0.03	-0.11	27.38	28.15	27.36	246
1780522200	27.5	-1.16	-4.05	28.5	28.5	27.42	822
1780435800	28.66	-0.94	-3.18	29.79	30.3	28.52	275
1780349400	29.6	-0.48	-1.60	29.46	29.6	29.26	63
1780090200	30.08	0.04	0.13	29.59	30.09	29.59	24
1780003800	30.04	0.58	1.97	29.83	30.04	29.46	61
1779917400	29.46	0.45	1.55	29.99	30.01	29.46	86
1779830940	29.01	-0.49	-1.66	29.5	30.38	29.01	280
1779744600	29.5	-0.88	-2.90	30.06	30.06	29.5	144
1779485400	30.38	-0.01	-0.03	30.13	30.38	29.5	215
1779398940	30.39	0.26	0.86	29.89	30.39	29.87	102
1779312600	30.13	0.26	0.87	30.12	30.72	30.12	88
1779226140	29.87	-0.63	-2.07	30.64	30.76	29.87	144
1779139800	30.5	0.3	0.99	30.5	30.74	30.5	162
1778880600	30.2	0.2	0.67	30.97	31.02	30.2	296
1778794140	30	0	0.00	30.58	30.58	30	120
1778707800	30	-0.61	-1.99	30.97	31.14	30	194
1778621400	30.61	-0.88	-2.79	30.01	31.61	30.01	112
1778535000	31.49	0.78	2.54	30.09	31.49	30.09	25
1778275800	30.71	0.7	2.33	30.43	31.29	30.43	184
1778189400	30.01	-1.19	-3.81	31.98	31.98	30.01	85
1778102940	31.2	-0.78	-2.44	31.97	31.99	31.2	38
1778016600	31.98	1.48	4.85	31.23	31.98	30.72	139
1777930200	30.5	-0.13	-0.42	30.9	31.05	30.5	187
1777584600	30.63	-0.59	-1.89	30.62	30.99	30.62	30
1777498140	31.22	0.02	0.06	30.9	31.22	30.5	114
1777411800	31.2	-0.81	-2.53	30.62	31.41	30.62	119
1777325340	32.009999	0.27	0.85	32.009999	32.009999	32.009999	1
1777066200	31.74	0.74	2.39	31.35	31.74	30.49	99
1776979800	31	-1.1	-3.43	32.47	32.479999	31	120
1776893400	32.1	0.25	0.78	31.8	32.1	31.6	158
1776720600	31.85	0.31	0.98	31.2	31.85	31.2	109
1776461400	31.54	0.38	1.22	31.26	31.54	31.2	106
1776375000	31.16	-0.84	-2.63	31.62	31.73	31.16	25
1776288600	32	0.2	0.63	31.98	32	31.65	193
1776202140	31.8	-0.3	-0.93	31.47	32.5	31.41	39
1776115800	32.1	-0.07	-0.22	31.47	32.15	31.47	292
1775856600	32.17	-0.24	-0.74	32.299999	32.5	32	213
1775770200	32.409999	0.79	2.50	31.63	32.479999	31.63	120
1775683740	31.62	-0.68	-2.11	32.299999	32.5	31.62	15
1775597340	32.299999	0.5	1.57	31.35	32.299999	30.5	422
1775511000	31.8	0.34	1.08	31.8	32	31.57	261
1775165400	31.46	0.27	0.87	31.27	31.8	31.23	270
1775078940	31.19	-0.71	-2.23	31.32	32.15	31.16	481
1774992540	31.9	-0.15	-0.47	32.08	32.1	31.55	160
1774906140	32.049999	-0.25	-0.77	31.45	32.049999	31.45	15
1774647000	32.299999	0.59	1.86	31.45	32.299999	31.15	171
1774560540	31.71	-0.79	-2.43	31.85	32.34	31.71	553
1774474140	32.5	0.5	1.56	31.36	32.5	31.36	232
1774387740	32	0.58	1.85	31.26	32	31.26	392
1774301340	31.42	-0.09	-0.29	31.52	31.88	31.42	94
1774042200	31.51	-0.48	-1.50	31.52	33	31.5	480
1773955740	31.99	0.48	1.52	31.6	31.99	31.58	88
1773869400	31.51	-1.4	-4.25	32.979999	32.979999	31.51	144
1773782940	32.909999	1.14	3.59	31.98	33.439999	31	583
1773696540	31.77	-0.37	-1.15	32.369999	32.88	31.77	323
1773437400	32.14	0.15	0.47	31.54	32.14	31.36	294
1773351000	31.99	-0.19	-0.59	31.67	31.99	31.67	115
1773264540	32.18	-0.31	-0.95	31.78	32.18	31.76	133
1773178140	32.49	0.76	2.40	31.91	32.5	31.8	196
1773091740	31.73	0.41	1.31	31.97	32.03	31.27	314