Mills Locacao Servicos e Logistica S.A【MILS3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1783114200	15.23	-0.16	-1.04	15.5	15.5	15.23	2009
1783027740	15.39	-0.01	-0.06	15.42	15.49	15.34	2335
1782941400	15.4	-0.2	-1.28	15.6	15.6	15.24	4439
1782855000	15.6	0.21	1.36	15.53	15.6	15.47	2260
1782768600	15.39	-0.08	-0.52	15.33	15.52	15.33	1772
1782509400	15.47	0.03	0.19	15.44	15.48	15.41	1219
1782423000	15.44	0.24	1.58	15.09	15.44	15.09	2697
1782336540	15.2	-0.03	-0.20	15.35	15.38	15.2	1721
1782250200	15.23	-0.06	-0.39	15.34	15.37	15.22	2499
1782163800	15.29	0.3	2.00	15.14	15.33	15.07	1910
1781904600	14.99	-0.18	-1.19	15.3	15.35	14.99	2372
1781818140	15.17	-0.11	-0.72	15.36	15.37	15.17	2309
1781731740	15.28	-0.06	-0.39	15.25	15.41	15.15	2214
1781645400	15.34	0.14	0.92	15.11	15.34	15.1	2492
1781559000	15.2	0	0.00	15.2	15.33	15.17	2315
1781299800	15.2	0.02	0.13	15.16	15.37	15.16	2659
1781213400	15.18	-0.06	-0.39	15.07	15.43	15.07	3450
1781126940	15.24	0.13	0.86	15.12	15.24	15.12	2572
1781040600	15.11	-0.08	-0.53	15.07	15.25	15.07	3693
1780954140	15.19	0.19	1.27	15.06	15.24	15.06	3332
1780695000	15	-0.28	-1.83	15.22	15.27	15	3260
1780522200	15.28	-0.02	-0.13	15.17	15.29	15.15	3732
1780435800	15.3	0.08	0.53	15.21	15.3	15.14	4778
1780349400	15.22	-0.03	-0.20	15.2	15.31	15	5436
1780090200	15.25	-0.01	-0.07	15.16	15.29	15.16	4412
1780003800	15.26	0.02	0.13	15.06	15.26	15.05	5319
1779917400	15.24	0.18	1.20	15.03	15.24	15	6495
1779830940	15.06	0.03	0.20	15.03	15.14	14.62	7165
1779744600	15.03	1.93	14.73	14.86	15.25	14.86	18866
1779485400	13.1	-0.02	-0.15	13.21	13.28	13.07	2871
1779398940	13.12	-0.21	-1.58	13.45	13.45	12.95	2932
1779312600	13.33	0.97	7.85	12.25	13.47	12.24	5958
1779226140	12.36	-0.33	-2.60	12.51	12.57	12.34	3352
1779139800	12.69	0.12	0.95	12.69	12.82	12.52	5211
1778880600	12.57	-0.3	-2.33	12.56	12.77	12.52	4461
1778794140	12.87	-0.11	-0.85	12.71	13	12.71	3544
1778707800	12.98	0.21	1.64	12.92	13.11	12.71	3911
1778621400	12.77	0.05	0.39	12.77	13.03	12.71	3320
1778535000	12.72	-0.32	-2.45	12.94	13.03	12.72	4168
1778275800	13.04	0.12	0.93	13.05	13.32	12.9	4900
1778189400	12.92	0.3	2.38	13.02	13.19	12.66	5800
1778102940	12.62	0.11	0.88	12.56	13.01	12.56	3845
1778016600	12.51	-0.12	-0.95	12.58	12.63	12.51	3247
1777930200	12.63	-0.05	-0.39	12.8	12.88	12.46	6977
1777584600	12.68	0.11	0.88	12.7	12.87	12.63	4960
1777498140	12.57	-0.24	-1.87	12.87	12.87	12.51	3810
1777411800	12.81	-0.27	-2.06	12.9	12.96	12.76	4069
1777325340	13.08	-0.07	-0.53	13.17	13.19	12.95	3970
1777066200	13.15	-0.08	-0.60	13.23	13.35	13.01	4899
1776979800	13.23	-0.24	-1.78	13.4	13.67	13.2	5511
1776893400	13.47	-1.03	-7.10	13.77	13.82	13.37	7678
1776720600	14.5	0.33	2.33	14.33	14.68	14.32	8651
1776461400	14.17	-0.09	-0.63	14.3	14.55	14.1	8147
1776375000	14.26	-0.43	-2.93	14.67	14.67	14.12	8507
1776288600	14.69	0.12	0.82	14.6	14.73	14.43	7325
1776202140	14.57	0.05	0.34	14.57	14.68	14.5	8118
1776115800	14.52	0.07	0.48	14.54	14.64	14.26	7903
1775856600	14.45	0.2	1.40	14.33	14.54	14.25	6992
1775770200	14.25	0.2	1.42	14.08	14.34	14.07	5676
1775683740	14.05	0.47	3.46	13.72	14.32	13.72	6239
1775597340	13.58	-0.25	-1.81	13.96	13.97	13.47	7500
1775511000	13.83	-0.15	-1.07	13.88	14.1	13.82	5702