Mills Locacao Servicos e Logistica S.A【MILS3】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	-0.11	-0.710135571336	15.49	15.61	15.17	655220	15.34692531	CS
4	0.1	0.65445026178	15.28	15.65	15.17	861160	15.37462783	CS
12	1.08	7.55244755245	14.3	15.65	12.34	1142544	14.55932249	CS
26	1.21	8.53916725476	14.17	15.96	12.34	1014607	14.51565718	CS
52	4.3	38.8086642599	11.08	15.96	10.8	1081524	13.42236383	CS
156	3.16	25.8592471358	12.22	15.96	8.11	970720	12.13008067	CS
260	6.87	80.7285546416	8.51	15.96	4.92	1075596	10.44956782	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
1783632600	15.45	0.1	0.65	15.33	15.5	15.31	618200
1783546200	15.35	0.06	0.39	15.24	15.35	15.2	494600
1783459800	15.29	-0.08	-0.52	15.37	15.41	15.17	1239800
1783373400	15.37	0.03	0.20	15.36	15.42	15.35	391000
1783114200	15.34	-0.16	-1.03	15.49	15.52	15.34	532500
1783027740	15.5	0.08	0.52	15.42	15.5	15.32	3028700
1782941400	15.42	-0.18	-1.15	15.59	15.62	15.32	1875000
1782855000	15.6	0.06	0.39	15.49	15.65	15.48	510900
1782768600	15.54	0.05	0.32	15.49	15.54	15.47	396300
1782509400	15.49	0.03	0.19	15.45	15.5	15.41	566300
1782423000	15.46	0.08	0.52	15.33	15.46	15.33	773200
1782336540	15.38	0	0.00	15.34	15.39	15.3	659200
1782250200	15.38	0.09	0.59	15.3	15.38	15.26	1443300
1782163800	15.29	0.02	0.13	15.24	15.33	15.23	597300
1781904600	15.27	0.05	0.33	15.32	15.33	15.23	698600
1781818140	15.22	0.01	0.07	15.21	15.37	15.21	709500
1781731740	15.21	0.02	0.13	15.25	15.41	15.19	994300
1781645400	15.19	-0.01	-0.07	15.19	15.3	15.17	440500
1781559000	15.2	0	0.00	15.2	15.32	15.17	652600
1781299800	15.2	-0.15	-0.98	15.28	15.38	15.18	601400
1781213400	15.35	0.19	1.25	15.17	15.39	15.15	1246900
1781126940	15.16	-0.02	-0.13	15.17	15.23	15.15	757700
1781040600	15.18	0.02	0.13	15.22	15.26	15.17	967500
1780954140	15.16	0.03	0.20	15.2	15.25	15.16	493800
1780695000	15.13	-0.11	-0.72	15.22	15.26	14.99	1134300
1780522200	15.24	0.03	0.20	15.22	15.29	15.21	1691500
1780435800	15.21	0	0.00	15.21	15.32	15.15	1569900
1780349400	15.21	0.01	0.07	15.25	15.33	15.15	5422300
1780090200	15.2	-0.01	-0.07	15.21	15.28	15.16	2137100
1780003800	15.21	0.08	0.53	15.19	15.28	15.15	1957000
1779917400	15.13	0.11	0.73	15.1	15.24	15.06	2025800
1779830940	15.02	-0.01	-0.07	15.04	15.15	15.02	2287600
1779744600	15.03	1.93	14.73	15.15	15.25	14.95	5411900
1779485400	13.1	-0.18	-1.36	13.3	13.4	13.08	527200
1779398940	13.28	-0.06	-0.45	13.42	13.42	12.93	701600
1779312600	13.34	0.88	7.06	12.46	13.49	12.46	1523300
1779226140	12.46	-0.22	-1.74	12.6	12.62	12.34	512000
1779139800	12.68	-0.01	-0.08	12.69	12.83	12.51	494300
1778880600	12.69	-0.14	-1.09	12.75	12.75	12.52	563700
1778794140	12.83	0.09	0.71	12.78	13.01	12.75	461900
1778707800	12.74	-0.17	-1.32	12.89	13.12	12.73	1406000
1778621400	12.91	0.08	0.62	12.77	13.03	12.7	667300
1778535000	12.83	-0.06	-0.47	12.89	13.05	12.74	1270400
1778275800	12.89	-0.02	-0.15	12.97	13.3	12.89	1548500
1778189400	12.91	0.05	0.39	12.99	13.17	12.7	946700
1778102940	12.86	0.36	2.88	12.65	12.99	12.64	540400
1778016600	12.5	-0.08	-0.64	12.51	12.65	12.5	323400
1777930200	12.58	-0.13	-1.02	12.71	12.73	12.45	1133400
1777584600	12.71	0.15	1.19	12.8	12.86	12.63	587200
1777498140	12.56	-0.38	-2.94	12.79	12.84	12.56	692000
1777411800	12.94	-0.05	-0.38	13.02	13.02	12.75	554300
1777325340	12.99	-0.17	-1.29	13.26	13.26	12.94	602400
1777066200	13.16	-0.07	-0.53	13.24	13.34	13.01	723800
1776979800	13.23	-0.21	-1.56	13.4	13.65	13.21	1417300
1776893400	13.44	-1.1	-7.57	13.77	13.83	13.37	1196900
1776720600	14.54	0.36	2.54	14.5	14.69	14.3	1507800
1776461400	14.18	-0.04	-0.28	14.3	14.51	14.11	896700
1776375000	14.22	-0.32	-2.20	14.56	14.62	14.15	749200
1776288600	14.54	-0.04	-0.27	14.55	14.68	14.42	601100
1776202140	14.58	0.01	0.07	14.58	14.69	14.51	713400
1776115800	14.57	0.08	0.55	14.5	14.64	14.25	929600
1775856600	14.49	0.29	2.04	14.26	14.54	14.2	583500