Neogrid Participacoes SA【NGRD3】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	-0.17	-0.502958579882	33.8	34.27	33.6	40220	33.94978618	CS
4	0.24	0.718778077269	33.39	34.27	30.2	75437	33.5333838	CS
12	4.33	14.7781569966	29.3	34.27	29.16	46318	33.1587127	CS
26	7.95	30.9579439252	25.68	34.27	24.89	29875	31.64355007	CS
52	6.71	24.9257057949	26.92	34.27	23.9	19426	30.12775382	CS
156	31.93	1878.23529412	1.7	34.27	0.77	303785	2.54397861	CS
260	27.49	447.719869707	6.14	34.27	0.77	713525	3.22787822	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
1781904600	33.63	-0.44	-1.29	34.11	34.27	33.63	41300
1781818140	34.07	0.23	0.68	34.03	34.15	33.86	23000
1781731740	33.84	-0.21	-0.62	34.05	34.1	33.6	96700
1781645400	34.05	0.01	0.03	34	34.13	33.83	19000
1781559000	34.04	-0.01	-0.03	34	34.1	33.9	30600
1781299800	34.05	0.25	0.74	33.8	34.05	33.8	31800
1781213400	33.8	-0.18	-0.53	34	34.05	33.6	74900
1781126940	33.98	0.18	0.53	33.98	34.02	33.98	104700
1781040600	33.8	0.2	0.60	33.61	33.98	33.6	183800
1780954140	33.6	-0.33	-0.97	33.94	34.09	33.6	92700
1780695000	33.93	-0.07	-0.21	33.81	34.1	33.76	36800
1780522200	34	0.36	1.07	33.66	34	33.66	280900
1780435800	33.64	0.04	0.12	33.6	33.75	33.6	32300
1780349400	33.6	0.15	0.45	33.49	33.64	33.49	63000
1780090200	33.45	0.15	0.45	33.31	33.5	33.31	36200
1780003800	33.299999	0.9	2.78	32.42	33.72	32.409999	40200
1779917400	32.4	0.4	1.25	32	33.009999	31.63	45400
1779830940	32	0.1	0.31	31.86	32.35	31.33	63500
1779744600	31.9	-1.11	-3.36	33.04	33.06	30.2	94300
1779485400	33.009999	-0.42	-1.26	33.39	33.4	33.009999	83500
1779398940	33.43	0.07	0.21	33.259999	33.45	33.259999	40300
1779312600	33.36	0.01	0.03	33.35	33.409999	33.35	18100
1779226140	33.35	-0.01	-0.03	33.299999	33.439999	33.299999	8600
1779139800	33.36	0.04	0.12	33.31	33.54	33.31	24000
1778880600	33.32	-0.03	-0.09	33.39	33.45	33.31	10300
1778794140	33.35	0.07	0.21	33.25	33.43	33.25	95100
1778707800	33.28	0.02	0.06	33.46	33.46	33.28	131300
1778621400	33.259999	0.01	0.03	33.299999	33.36	33.259999	106200
1778535000	33.25	0.01	0.03	33	33.35	33	37600
1778275800	33.24	0.44	1.34	32.7	33.57	32.7	161100
1778189400	32.799999	0	0.00	32.799999	33	32.77	11400
1778102940	32.799999	0.09	0.28	32.97	32.99	32.46	15400
1778016600	32.71	-0.16	-0.49	32.75	32.86	32.71	8000
1777930200	32.869999	0.12	0.37	32.659999	32.869999	32.65	20300
1777584600	32.75	0.1	0.31	32.78	32.84	32.72	4900
1777498140	32.65	-0.1	-0.31	32.71	32.81	32.65	7300
1777411800	32.75	-0.05	-0.15	32.75	32.86	32.75	8200
1777325340	32.799999	0.18	0.55	32.729999	32.86	32.61	12000
1777066200	32.619999	-0.03	-0.09	32.509999	32.7	32.509999	5900
1776979800	32.65	-0.03	-0.09	32.619999	32.81	32.619999	5800
1776893400	32.68	-0.13	-0.40	32.81	32.869999	32.67	11700
1776720600	32.81	0.16	0.49	32.61	33.03	32.61	4100
1776461400	32.65	-0.07	-0.21	32.6	33	32.49	11300
1776375000	32.72	0.11	0.34	32.4	32.97	32.35	9700
1776288600	32.61	0.24	0.74	32.299999	32.75	32.299999	10200
1776202140	32.369999	0.22	0.68	32.1	32.479999	32.1	10900
1776115800	32.15	0.07	0.22	32.159999	32.509999	32.1	17300
1775856600	32.08	0	0.00	32.08	32.119999	32.009999	12000
1775770200	32.08	-0.12	-0.37	32.02	32.22	32.02	15800
1775683740	32.2	0.2	0.63	32	32.25	32	22500
1775597340	32	0.19	0.60	31.69	32.049999	31.69	71000
1775511000	31.81	2.11	7.10	30.05	31.89	30.05	190900
1775165400	29.7	-0.19	-0.64	29.58	29.8	29.56	5300
1775078940	29.89	0.19	0.64	29.7	29.89	29.55	12400
1774992540	29.7	0	0.00	29.37	29.7	29.35	5900
1774906140	29.7	0.5	1.71	29.2	29.7	29.16	13500
1774647000	29.2	-0.3	-1.02	29.3	29.61	29.16	4200
1774560540	29.5	0.35	1.20	29.15	29.88	29.15	29700
1774474140	29.15	0.04	0.14	29.26	29.32	29.13	5300
1774387740	29.11	0.01	0.03	29.1	29.25	29.1	13700
1774301340	29.1	-0.15	-0.51	29.05	29.2	28.85	13800
1774042200	29.25	0.2	0.69	28.99	29.46	28.98	16200