Multiplan Empreendimentos Imobiliarios Sa【MULT3】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	-1.65	-5.52763819095	29.85	30.04	28.2	3168925	29.24645881	CS
4	-3.54	-11.1531190926	31.74	32.1	28.2	3222237	29.88218854	CS
12	-2.94	-9.44123314066	31.14	35.5	28.2	3329005	31.40611934	CS
26	-2.36	-7.72251308901	30.56	35.96	26.56	3984863	31.16480408	CS
52	1.37	5.1062243757	26.83	35.96	24.73	3666676	29.35339536	CS
156	1.76	6.65658093797	26.44	35.96	19.94	4121658	26.18663784	CS
260	0.69	2.50817884406	27.51	35.96	16.16	4767922	24.44180646	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
1780695000	28.2	-0.45	-1.57	28.57	28.73	28.2	2982000
1780522200	28.65	-0.95	-3.21	28.83	28.88	28.32	3731100
1780435800	29.6	0.3	1.02	29.36	29.76	29.32	1466200
1780349400	29.3	-0.49	-1.64	29.79	29.8	29.07	4811700
1780090200	29.79	0	0.00	29.85	30.04	29.26	2666700
1780003800	29.79	0.17	0.57	29.86	30.3	29.53	2342600
1779917400	29.62	-0.42	-1.40	30.46	30.48	29.62	1870100
1779830940	30.04	-0.35	-1.15	30.39	30.47	29.76	3135700
1779744600	30.39	0.79	2.67	30.08	30.4	29.74	2160000
1779485400	29.6	-0.41	-1.37	30.1	30.17	29.35	1856200
1779398940	30.01	-0.05	-0.17	29.85	30.24	29.53	3169300
1779312600	30.06	0.97	3.33	29.49	30.43	29.26	3774500
1779226140	29.09	-0.71	-2.38	29.12	29.52	28.97	5739000
1779139800	29.8	0.33	1.12	29.45	29.97	29.19	2911200
1778880600	29.47	-0.43	-1.44	29.13	29.79	28.91	3112100
1778794140	29.9	0.69	2.36	29.5	30.12	29.33	3691800
1778707800	29.21	-1.46	-4.76	30.66	30.66	29.17	4532600
1778621400	30.67	-0.34	-1.10	30.81	31.29	30.48	1922600
1778535000	31.01	-0.79	-2.48	31.43	31.84	30.92	2301800
1778275800	31.8	0.55	1.76	31.74	32.1	31.61	6027300
1778189400	31.25	-1.05	-3.25	32.22	32.42	31.25	2489200
1778102940	32.299999	0.92	2.93	31.69	32.45	31.67	3216200
1778016600	31.38	0.23	0.74	31.15	31.68	31.15	3594900
1777930200	31.15	-0.43	-1.36	31.56	31.56	31.03	2728600
1777584600	31.58	0.18	0.57	31.65	32.21	30.98	6099100
1777498140	31.4	-0.84	-2.61	32.09	32.11	31.38	3717000
1777411800	32.24	-0.11	-0.34	32.09	32.35	31.67	2885900
1777325340	32.35	-0.3	-0.92	33.04	33.049999	32.35	2972900
1777066200	32.65	-0.2	-0.61	32.82	32.95	32.34	1846600
1776979800	32.85	-0.67	-2.00	33.75	33.75	32.74	2509700
1776893400	33.52	-1.13	-3.26	34.54	34.54	33.47	2790600
1776720600	34.65	-0.14	-0.40	34.89	34.97	34.43	2195300
1776461400	34.79	0.31	0.90	35.26	35.5	34.34	5553400
1776375000	34.48	-0.21	-0.61	34.49	34.95	34.18	3001400
1776288600	34.69	0.19	0.55	34.19	34.8	34.11	3556100
1776202140	34.5	0.75	2.22	33.91	34.64	33.67	3967700
1776115800	33.75	-0.09	-0.27	33.509999	34.08	33.299999	3476800
1775856600	33.84	0.09	0.27	33.81	34.18	33.45	2893500
1775770200	33.75	0.52	1.56	33.53	33.77	33.17	2334800
1775683740	33.229999	1.23	3.84	34.99	34.99	33.189999	4467900
1775597340	32	0.26	0.82	31.47	32.049999	31.19	3704200
1775511000	31.74	-0.26	-0.81	32.159999	32.27	31.58	3372900
1775165400	32	-0.51	-1.57	31.51	32.35	31.4	2170900
1775078940	32.509999	0.59	1.85	32.02	33.02	32.009999	4651100
1774992540	31.92	1.16	3.77	31.16	31.96	30.73	3988900
1774906140	30.76	0.38	1.25	30.64	30.84	30.26	3639700
1774647000	30.38	-0.47	-1.52	30.81	30.88	30.25	3456700
1774560540	30.85	-1.03	-3.23	31.04	31.61	30.79	2999700
1774474140	31.88	0.26	0.82	31.63	31.92	31.38	3166700
1774387740	31.62	-0.17	-0.53	31.5	31.62	30.75	2756000
1774301340	31.79	1.79	5.97	30.24	31.87	30.24	3968000
1774042200	30	-0.89	-2.88	30.45	30.67	29.71	3467000
1773955740	30.89	0.54	1.78	29.7	30.99	29.66	2175100
1773869400	30.35	-0.5	-1.62	30.48	31.19	30.35	2613300
1773782940	30.85	0.2	0.65	30.61	31.36	30.49	3334600
1773696540	30.65	0.73	2.44	30.44	31.06	30.29	3320400
1773437400	29.92	-0.97	-3.14	31.14	31.41	29.68	6119000
1773351000	30.89	-1.06	-3.32	31.49	31.78	30.86	4169300
1773264540	31.95	-0.37	-1.14	31.98	32.88	31.8	3750800
1773178140	32.32	-0.18	-0.55	32.67	33.24	32.29	5131900
1773091740	32.5	0.57	1.79	31.72	32.75	31.38	3646400