Lojas Renner Sa【LREN3】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	-1.42	-8.96464646465	15.84	16.05	13.82	12194320	14.52914436	CS
4	-0.86	-5.62827225131	15.28	16.05	13.82	12873658	14.92900079	CS
12	-0.76	-5.00658761528	15.18	16.22	13.03	15862118	14.62392615	CS
26	0.91	6.73575129534	13.51	16.25	12.43	15406930	14.69185093	CS
52	-4.15	-22.3478729133	18.57	19.87	12.43	15807680	15.25531373	CS
156	-6.95	-32.5222274216	21.37	22.73	10.8	17522021	15.36937682	CS
260	-31.66	-68.7065972222	46.08	46.1	10.8	16089842	18.65714103	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
1782163800	14.42	0.13	0.91	14.29	14.93	14.23	48808400
1781904600	14.29	0.28	2.00	13.95	14.37	13.94	9887400
1781818140	14.01	-0.44	-3.04	14.45	14.52	13.82	18742100
1781731740	14.45	-0.42	-2.82	15.17	15.19	14.4	10641000
1781645400	14.87	-0.43	-2.81	15.22	15.31	14.86	8818300
1781559000	15.3	0	0.00	15.84	16.05	15.21	12882800
1781299800	15.3	-0.1	-0.65	15.09	15.58	15.09	10415800
1781213400	15.4	0.48	3.22	14.85	15.48	14.63	22232400
1781126940	14.92	-0.14	-0.93	14.9	14.92	14.55	14760100
1781040600	15.06	0.15	1.01	15.1	15.39	14.76	14685600
1780954140	14.91	0.05	0.34	14.82	15	14.63	11626500
1780695000	14.86	0.21	1.43	14.64	15.07	14.45	15179500
1780522200	14.65	-0.92	-5.91	15.04	15.13	14.6	16910600
1780435800	15.57	0.59	3.94	15	15.57	14.85	13827600
1780349400	14.98	0.09	0.60	15.2	15.38	14.88	20925200
1780090200	14.89	-0.09	-0.60	15.02	15.1	14.8	8763500
1780003800	14.98	0.13	0.88	15	15.22	14.72	6368300
1779917400	14.85	-0.16	-1.07	15.13	15.51	14.85	9143800
1779830940	15.01	-0.41	-2.66	15.18	15.25	14.9	10187900
1779744600	15.42	0.32	2.12	15.28	15.5	15.13	8601100
1779485400	15.1	0.27	1.82	14.68	15.35	14.66	17968500
1779398940	14.83	0.09	0.61	14.61	15.12	14.47	16359000
1779312600	14.74	1.09	7.99	13.78	14.79	13.78	16943500
1779226140	13.65	-0.08	-0.58	13.53	13.79	13.35	10389400
1779139800	13.73	0.25	1.85	13.51	13.81	13.44	11868800
1778880600	13.48	-0.25	-1.82	13.42	13.68	13.35	11011100
1778794140	13.73	0.54	4.09	13.35	13.9	13.31	44637600
1778707800	13.19	-0.57	-4.14	13.57	13.78	13.03	30894200
1778621400	13.76	0.04	0.29	13.69	14.13	13.62	15452100
1778535000	13.72	-0.57	-3.99	14.2	14.25	13.69	12674500
1778275800	14.29	-0.66	-4.41	14.8	15.18	14.24	27337800
1778189400	14.95	0.33	2.26	14.69	15.29	14.42	24851900
1778102940	14.62	0.63	4.50	14.39	15.28	14.25	30275700
1778016600	13.99	0.5	3.71	13.5	14.05	13.47	13080800
1777930200	13.49	-0.13	-0.95	13.51	13.71	13.36	13030700
1777584600	13.62	0.21	1.57	13.64	13.76	13.38	14815500
1777498140	13.41	-0.56	-4.01	13.86	13.94	13.32	15897900
1777411800	13.97	0.01	0.07	13.73	14.1	13.67	15293700
1777325340	13.96	-0.33	-2.31	14.39	14.39	13.78	9387800
1777066200	14.29	-0.03	-0.21	14.34	14.41	14.06	10703100
1776979800	14.32	-0.25	-1.72	14.65	14.67	14.21	10507300
1776893400	14.57	-0.56	-3.70	15.09	15.19	14.52	15577000
1776720600	15.13	-0.22	-1.43	15.4	15.4	15.06	10042100
1776461400	15.35	0.21	1.39	15.6	15.77	15.25	26067000
1776375000	15.14	-0.42	-2.70	15.49	15.76	15.05	19755300
1776288600	15.56	-0.03	-0.19	15.59	15.72	15.19	12446700
1776202140	15.59	-0.23	-1.45	15.9	16	15.41	15459400
1776115800	15.82	0.08	0.51	15.43	15.95	15.41	8923400
1775856600	15.74	-0.15	-0.94	16.02	16.219999	15.6	21053500
1775770200	15.89	0.39	2.52	15.5	15.99	15.41	11867800
1775683740	15.5	0.7	4.73	15.63	15.76	15.48	16940400
1775597340	14.8	0.15	1.02	14.51	14.86	14.47	38101000
1775511000	14.65	-0.16	-1.08	14.97	14.97	14.54	8240500
1775165400	14.81	-0.19	-1.27	14.53	15.06	14.41	7043500
1775078940	15	0.08	0.54	14.97	15.35	14.9	17582900
1774992540	14.92	0.74	5.22	14.55	15.07	14.31	19812900
1774906140	14.18	-0.71	-4.77	15.18	15.18	13.97	21384800
1774647000	14.89	-0.31	-2.04	15.11	15.27	14.67	25661200
1774560540	15.2	-0.29	-1.87	15.24	15.4	14.99	12048800
1774474140	15.49	-0.28	-1.78	15.76	15.86	15.43	29334900
1774387740	15.77	0.11	0.70	15.54	15.77	15.17	22107000
1774301340	15.66	0.83	5.60	15.18	15.72	15.16	22626400