Motiva Infraestrutura De Mobilidade S.A.【MOTV3】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	0.49	3.4170153417	14.34	14.93	14.21	8992000	14.58567667	CS
4	0.88	6.3082437276	13.95	14.93	13.54	9378560	14.15185384	CS
12	-1.91	-11.4097968937	16.74	17.82	13.54	9019384	14.98378828	CS
26	-0.06	-0.402955003358	14.89	17.82	13.54	10087297	15.66387422	CS
52	1.23	9.04411764706	13.6	17.82	12.07	9397552	15.18601057	CS
156	1.56	11.7558402411	13.27	17.82	12.07	9049442	14.99405286	CS
260	1.56	11.7558402411	13.27	17.82	12.07	9049442	14.99405286	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
1783114200	14.83	0.19	1.30	14.71	14.92	14.6	3976100
1783027740	14.64	0.16	1.10	14.56	14.65	14.42	9985500
1782941400	14.48	-0.17	-1.16	14.39	14.54	14.34	11208400
1782855000	14.65	-0.1	-0.68	14.52	14.71	14.41	7938300
1782768600	14.75	0.27	1.86	14.83	14.93	14.63	6681600
1782509400	14.48	0.11	0.77	14.34	14.63	14.21	9146200
1782423000	14.37	-0.02	-0.14	14.38	14.65	14.33	12479300
1782336540	14.39	0.12	0.84	14.19	14.39	14.09	10793100
1782250200	14.27	0.35	2.51	13.74	14.28	13.74	8920400
1782163800	13.92	0.22	1.61	13.69	13.98	13.68	8142500
1781904600	13.7	-0.05	-0.36	13.71	13.79	13.54	5138300
1781818140	13.75	-0.01	-0.07	13.69	14.02	13.66	8003000
1781731740	13.76	-0.17	-1.22	14.09	14.2	13.76	10484600
1781645400	13.93	-0.05	-0.36	13.93	14.09	13.9	8013200
1781559000	13.98	-0.13	-0.92	14.3	14.58	13.98	9674200
1781299800	14.11	0.06	0.43	14.03	14.15	13.87	11927500
1781213400	14.05	0.26	1.89	13.86	14.17	13.7	13295500
1781126940	13.79	-0.22	-1.57	13.98	13.98	13.75	8238700
1781040600	14.01	0.08	0.57	14.12	14.17	13.88	10663400
1780954140	13.93	0.08	0.58	13.87	14.04	13.84	6911200
1780695000	13.85	-0.17	-1.21	13.95	14.15	13.85	9926300
1780522200	14.02	-0.29	-2.03	13.97	14.08	13.79	15160900
1780435800	14.31	0.19	1.35	14.02	14.35	14.02	10538400
1780349400	14.12	0.01	0.07	14.19	14.24	13.98	11116800
1780090200	14.11	-0.04	-0.28	14.09	14.24	13.76	21315900
1780003800	14.15	-0.27	-1.87	14.49	14.57	14.11	9344200
1779917400	14.42	-0.1	-0.69	14.71	14.81	14.29	5347500
1779830940	14.52	-0.19	-1.29	14.62	14.69	14.42	4814100
1779744600	14.71	0.21	1.45	14.68	14.86	14.63	2422300
1779485400	14.5	-0.42	-2.82	14.8	14.98	14.42	10684600
1779398940	14.92	-0.29	-1.91	15.01	15.15	14.85	7297100
1779312600	15.21	0.53	3.61	14.81	15.41	14.79	7194000
1779226140	14.68	-0.13	-0.88	14.38	14.73	14.38	11658800
1779139800	14.81	-0.01	-0.07	14.58	14.83	14.55	11185900
1778880600	14.82	0.09	0.61	14.43	14.82	14.33	15080500
1778794140	14.73	0	0.00	14.72	14.89	14.72	4092700
1778707800	14.73	-0.42	-2.77	15.04	15.23	14.64	12946400
1778621400	15.15	-0.33	-2.13	15.32	15.45	15.13	6711800
1778535000	15.48	-0.39	-2.46	15.72	15.87	15.31	9700100
1778275800	15.87	0.31	1.99	15.96	16.079999	15.77	5703300
1778189400	15.56	-0.31	-1.95	15.83	15.96	15.56	9521300
1778102940	15.87	0.27	1.73	15.83	16.14	15.78	5283300
1778016600	15.6	-0.02	-0.13	15.54	15.77	15.44	12110700
1777930200	15.62	-0.38	-2.38	16.19	16.2	15.62	7180300
1777584600	16	0.55	3.56	15.77	16.1	15.52	9206900
1777498140	15.45	-0.54	-3.38	15.66	15.88	15.45	7612900
1777411800	15.99	0.03	0.19	15.81	16.01	15.65	6820300
1777325340	15.96	-0.52	-3.16	16.5	16.5	15.96	6939300
1777066200	16.48	-0.04	-0.24	16.399999	16.53	16.26	4416700
1776979800	16.52	-0.29	-1.73	16.719999	16.95	16.399999	4858800
1776893400	16.81	-0.72	-4.11	17.27	17.32	16.71	9218400
1776720600	17.53	-0.08	-0.45	17.63	17.63	17.39	5125500
1776461400	17.61	0.34	1.97	17.8	17.82	17.45	9322000
1776375000	17.27	-0.31	-1.76	17.59	17.67	17.14	7459300
1776288600	17.58	0.06	0.34	17.4	17.78	17.4	9409800
1776202140	17.52	0.62	3.67	16.9	17.55	16.83	11673700
1776115800	16.9	-0.22	-1.29	16.82	16.99	16.64	8436500
1775856600	17.12	0.43	2.58	16.739999	17.14	16.64	9622700
1775770200	16.69	0.11	0.66	16.52	16.71	16.379999	18786200
1775683740	16.579999	0.45	2.79	16.7	17.3	16.36	19873900
1775597340	16.129999	0.05	0.31	16.05	16.129999	15.88	6171700
1775511000	16.079999	-0.11	-0.68	16.19	16.26	15.89	15916500