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	0.51	4.23940149626	12.03	12.96	11.91	16745260	12.58854475	CS
4	1.35	12.0643431635	11.19	12.96	10.97	20303622	11.96317528	CS
12	0.39	3.20987654321	12.15	14.53	10.8	19362023	12.37047167	CS
26	-2.12682544	-14.5009255663	14.66682544	15.81538248	10.8	17389769	13.21510018	CS
52	-0.91216441	-6.78080033962	13.45216441	16.12111349	9.8990743	17943080	12.94180808	CS
156	-10.29893269	-45.0937564806	22.83893269	26.27634079	9.68423629	17509325	15.02668556	CS
260	-17.2068009	-57.8442063664	29.7468009	41.23237125	9.68423629	14395265	19.27979812	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
1743197400	12.54	-0.23	-1.80	12.74	12.77	12.39	18815700
1743111000	12.77	0.13	1.03	12.79	12.96	12.61	17498900
1743024600	12.64	-0.01	-0.08	12.63	12.94	12.6	14904200
1742938200	12.65	0.3	2.43	12.36	12.93	12.31	18675600
1742851740	12.35	-0.13	-1.04	12.51	12.66	12.27	11893500
1742592600	12.48	0.49	4.09	12.03	12.62	11.91	20754100
1742506200	11.99	-0.41	-3.31	12.33	12.58	11.95	19943200
1742419800	12.4	0.09	0.73	12.39	12.55	12.26	16135900
1742333400	12.31	-0.18	-1.44	12.51	12.61	12.29	12103600
1742247000	12.49	0.51	4.26	12.03	12.62	12.01	18811700
1741987800	11.98	0.37	3.19	11.74	12.19	11.56	23025400
1741901400	11.61	-0.49	-4.05	12.07	12.12	11.6	27584200
1741814940	12.1	0.42	3.60	11.72	12.13	11.72	16826500
1741728600	11.68	-0.17	-1.43	11.85	11.99	11.46	15124400
1741642140	11.85	-0.07	-0.59	11.75	12.14	11.75	13599200
1741382940	11.92	0.5	4.38	11.3	12.05	11.2	26934200
1741296540	11.42	0.22	1.96	11.34	11.5	11.25	21166700
1741210140	11.2	-0.13	-1.15	11.07	11.38	10.97	29912200
1740778200	11.33	0.05	0.44	11.19	11.6	11.03	40571700
1740691740	11.28	0.47	4.35	10.92	11.45	10.81	37570000
1740605400	10.81	-0.5	-4.42	11.45	11.45	10.8	34857300
1740519000	11.31	0.11	0.98	11.16	11.46	11.05	29292200
1740432540	11.2	-0.59	-5.00	11.92	12.16	11.17	42173000
1740173400	11.79	-1.92	-14.00	12.7	12.85	11.77	90013100
1740087000	13.71	0.17	1.26	13.59	13.87	13.38	14388600
1740000540	13.54	-0.51	-3.63	13.85	13.97	13.49	11999100
1739914140	14.05	-0.06	-0.43	14.01	14.22	13.72	15011200
1739827800	14.11	0.46	3.37	13.71	14.53	13.7	21573800
1739568600	13.65	0.55	4.20	13.17	13.78	13.17	15663500
1739482140	13.1	0.38	2.99	12.75	13.23	12.59	12838400
1739395740	12.72	-0.54	-4.07	13.08	13.12	12.64	16749200
1739309400	13.26	0.15	1.14	13.11	13.35	13.07	8427800
1739222940	13.11	0.28	2.18	12.95	13.25	12.88	9483400
1738963800	12.83	-0.49	-3.68	13.14	13.23	12.64	21392300
1738877340	13.32	0.3	2.30	13.05	13.46	12.86	11009200
1738790940	13.02	-0.16	-1.21	13.13	13.17	12.77	14893600
1738704600	13.18	-0.38	-2.80	13.5	13.53	13.06	14219800
1738618200	13.56	-0.09	-0.66	13.55	13.8	13.45	10475200
1738358940	13.65	-0.25	-1.80	13.86	14.06	13.52	14246500
1738272540	13.9	0.51	3.81	13.55	14.02	13.46	14659800
1738186200	13.39	-0.04	-0.30	13.49	13.69	13.24	11869400
1738099740	13.43	-0.22	-1.61	13.6	13.75	13.36	12682500
1738013340	13.65	0.48	3.64	13.08	13.73	13.08	19215400
1737754200	13.17	0.17	1.31	12.91	13.39	12.9	10546400
1737667740	13	-0.13	-0.99	13.11	13.24	12.72	20940600
1737581400	13.13	0.61	4.87	12.65	13.26	12.4	17391800
1737495000	12.52	0.12	0.97	12.45	12.52	12.27	12450300
1737408600	12.4	0.07	0.57	12.35	12.52	12.14	10296200
1737149400	12.33	-0.08	-0.64	12.51	12.66	12.21	18352600
1737062940	12.41	-0.79	-5.98	13.14	13.14	12.35	20884500
1736976540	13.2	0.59	4.68	12.84	13.32	12.63	14631300
1736890140	12.61	-0.24	-1.87	12.86	12.92	12.46	18228700
1736803740	12.85	0.01	0.08	12.9	12.9	12.57	11375400
1736544540	12.84	-0.16	-1.23	12.94	13.07	12.63	14184800
1736458140	13	0.13	1.01	12.79	13.04	12.75	8370800
1736371740	12.87	-0.2	-1.53	13.01	13.01	12.61	20822400
1736285400	13.07	0.54	4.31	12.6	13.15	12.59	26326600
1736198940	12.53	0.38	3.13	12.37	12.64	12.25	14582200
1735939740	12.15	0.15	1.25	12.15	12.31	11.99	11473000
1735853400	12	-0.12	-0.99	12.14	12.24	11.8	12393100
1735594200	12.12	-0.1	-0.82	12.34	12.42	11.97	8941000