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	0.34	1.90156599553	17.88	18.22	17.31	303660	17.57881512	CS
4	-0.63	-3.34217506631	18.85	19.18	17.04	485735	17.67676603	CS
12	-5.06	-21.735395189	23.28	24.8	17.04	536484	19.71385548	CS
26	-6.29	-25.662994696	24.51	26.45	17.04	585546	21.96490996	CS
52	-8.18	-30.9848484848	26.4	30.29	17.04	601299	24.62189051	CS
156	-25.21	-58.0474326502	43.43	45.21	17.04	781772	29.65517428	CS
260	-12.51	-40.7094044907	30.73	45.7	17.04	1038543	30.42380591	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
1783719000	18.11	0.62	3.54	17.63	18.22	17.63	1016500
1783632600	17.49	-0.01	-0.06	17.5	17.65	17.38	400100
1783546200	17.5	0	0.00	17.5	17.57	17.31	311400
1783459800	17.5	-0.15	-0.85	17.65	17.75	17.5	339300
1783373400	17.65	-0.27	-1.51	17.66	17.89	17.53	269200
1783114200	17.92	0.25	1.41	17.88	17.93	17.7	198300
1783027740	17.67	0	0.00	17.68	17.85	17.61	325700
1782941400	17.67	0.11	0.63	17.52	17.68	17.32	263100
1782855000	17.56	-0.19	-1.07	17.6	17.74	17.43	443600
1782768600	17.75	-0.07	-0.39	17.65	17.95	17.61	224800
1782509400	17.82	0.32	1.83	17.55	17.92	17.51	323000
1782423000	17.5	0.01	0.06	17.5	17.62	17.38	725800
1782336540	17.49	0.11	0.63	17.36	17.49	17.2	673700
1782250200	17.38	-0.15	-0.86	17.38	17.51	17.04	626600
1782163800	17.53	0.16	0.92	17.37	17.59	17.21	523500
1781904600	17.37	-0.03	-0.17	17.4	17.63	17.3	946400
1781818140	17.4	-0.21	-1.19	17.58	17.72	17.29	829000
1781731740	17.61	-0.42	-2.33	18.13	18.32	17.56	731200
1781645400	18.03	-0.59	-3.17	18.53	18.53	18.03	630500
1781559000	18.62	-0.23	-1.22	18.94	19.07	18.6	373800
1781299800	18.85	0	0.00	18.85	19.18	18.6	555700
1781213400	18.85	0.14	0.75	18.69	19.05	18.51	496700
1781126940	18.71	-0.06	-0.32	18.79	19.07	18.5	1158500
1781040600	18.77	-0.05	-0.27	18.8	19.03	18.66	951900
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