M Dias Branco Sa Ind Com Alimentos【MDIA3】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	-0.74	-3.802672148	19.46	19.61	18.58	648175	19.14253095	CS
4	-2.58	-12.1126760563	21.3	21.31	18.58	563463	19.79492808	CS
12	-3.43	-15.4853273138	22.15	24.8	18.58	530704	21.62486722	CS
26	-6.28	-25.12	25	26.45	18.58	559146	22.9855101	CS
52	-4.28	-18.6086956522	23	30.29	18.58	612183	25.14311242	CS
156	-22.58	-54.6731234867	41.3	45.21	18.58	796864	30.33691206	CS
260	-10.93	-36.8634064081	29.65	45.7	18.58	1052280	30.57869711	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
1780954140	18.82	-0.1	-0.53	18.92	18.92	18.58	515900
1780695000	18.92	-0.12	-0.63	19.04	19.2	18.81	323600
1780522200	19.04	-0.2	-1.04	19.22	19.32	18.86	468400
1780435800	19.24	0.04	0.21	19.18	19.25	18.94	413800
1780349400	19.2	-0.19	-0.98	19.46	19.61	18.91	1386900
1780090200	19.39	-0.36	-1.82	19.75	19.79	19.16	744300
1780003800	19.75	-0.21	-1.05	20.07	20.09	19.65	366500
1779917400	19.96	0.06	0.30	19.91	20.34	19.91	261500
1779830940	19.9	-0.45	-2.21	20.28	20.28	19.85	609300
1779744600	20.35	0.56	2.83	19.84	20.39	19.79	374600
1779485400	19.79	-0.17	-0.85	19.87	19.92	19.66	229400
1779398940	19.96	0.08	0.40	19.81	20.1	19.5	288200
1779312600	19.88	0.47	2.42	19.55	19.92	19.5	347600
1779226140	19.41	-0.59	-2.95	19.9	19.97	19.41	334800
1779139800	20	0.01	0.05	20	20.08	19.84	500700
1778880600	19.99	0.24	1.22	19.75	20.17	19.41	747900
1778794140	19.75	-0.15	-0.75	20	20.26	19.73	527600
1778707800	19.9	-0.88	-4.23	20.77	20.88	19.9	804900
1778621400	20.78	0.36	1.76	20.4	20.88	20.35	562800
1778535000	20.42	-0.9	-4.22	21.3	21.31	20.02	1413000
1778275800	21.32	-3.32	-13.47	22.79	22.93	21.16	2412500
1778189400	24.64	0.29	1.19	24.28	24.8	24.23	354700
1778102940	24.35	0.4	1.67	24.23	24.51	24.06	379000
1778016600	23.95	0.13	0.55	23.56	24.09	23.56	236200
1777930200	23.82	0.12	0.51	23.74	24.1	23.46	408500
1777584600	23.7	0.63	2.73	23.47	23.7	23.31	339800
1777498140	23.07	-0.53	-2.25	23.63	23.69	23.07	417000
1777411800	23.6	0.87	3.83	22.73	23.63	22.63	634300
1777325340	22.73	-0.06	-0.26	22.94	22.94	22.55	324100
1777066200	22.79	-0.15	-0.65	22.89	22.97	22.7	191100
1776979800	22.94	-0.35	-1.50	23.26	23.37	22.91	161900
1776893400	23.29	-0.27	-1.15	23.61	23.7	23.1	350800
1776720600	23.56	-0.14	-0.59	23.69	23.69	23.39	273600
1776461400	23.7	0.35	1.50	23.28	23.99	23.28	552600
1776375000	23.35	-0.35	-1.48	23.73	23.74	23.2	475300
1776288600	23.7	-0.01	-0.04	23.73	23.87	23.53	257600
1776202140	23.71	-0.25	-1.04	23.96	24.06	23.62	296100
1776115800	23.96	-0.23	-0.95	24.12	24.12	23.5	513800
1775856600	24.19	-0.05	-0.21	24.49	24.49	24	391700
1775770200	24.24	0.31	1.30	23.94	24.59	23.82	474700
1775683740	23.93	0.96	4.18	23.47	24.23	23.41	637300
1775597340	22.97	-0.07	-0.30	22.95	23.07	22.65	309100
1775511000	23.04	0.01	0.04	23.03	23.32	22.91	389800
1775165400	23.03	-0.16	-0.69	22.75	23.28	22.7	295400
1775078940	23.19	0.23	1.00	23.1	23.45	23	400000
1774992540	22.96	0.94	4.27	22.13	23.01	22.12	551700
1774906140	22.02	0.05	0.23	22.11	22.46	21.85	801200
1774647000	21.97	0.05	0.23	21.9	22.26	21.78	335100
1774560540	21.92	-0.67	-2.97	22.43	22.62	21.92	466600
1774474140	22.59	0.69	3.15	21.92	22.78	21.92	532800
1774387740	21.9	-0.15	-0.68	21.87	21.97	21.61	536500
1774301340	22.05	0.79	3.72	21.49	22.12	21.42	618600
1774042200	21.26	-0.31	-1.44	21.45	21.72	21.25	749100
1773955740	21.57	-0.09	-0.42	21.53	21.97	21.2	1036400
1773869400	21.66	-0.39	-1.77	21.96	22.3	21.66	1025000
1773782940	22.05	0.13	0.59	21.95	22.2	21.91	539800
1773696540	21.92	0.01	0.05	22.15	22.33	21.9	343900
1773437400	21.91	-0.37	-1.66	22.29	22.6	21.91	986600
1773351000	22.28	-0.61	-2.66	22.98	22.98	22.25	1247800
1773264540	22.89	-0.46	-1.97	23.27	23.54	22.83	1156500
1773178140	23.35	0.39	1.70	22.96	23.6	22.86	492900
1773091740	22.96	0.17	0.75	22.79	23.03	22.52	1293600