Oceanpact Servicos Maritimos S.A【OPCT3】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	-0.42	-3.98104265403	10.55	10.85	10.03	746125	10.56202513	CS
4	0.08	0.796019900498	10.05	10.87	9.65	567284	10.35764613	CS
12	0.75	7.99573560768	9.38	10.87	8.66	492005	10.04073028	CS
26	2.24	28.3903675539	7.89	10.87	7.47	515009	9.42990411	CS
52	3.9	62.6003210273	6.23	10.87	5.93	523588	8.23677805	CS
156	5.99	144.685990338	4.14	10.87	3.81	568871	6.56542437	CS
260	1.92	23.3861144945	8.21	10.87	1.61	789410	4.74704012	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	10.13	0.01	0.10	10.2	10.3	10.03	308100
1780522200	10.12	-0.66	-6.12	10.75	10.77	10.08	708900
1780435800	10.78	0.1	0.94	10.7	10.85	10.6	708800
1780349400	10.68	0.03	0.28	10.65	10.68	10.51	700400
1780090200	10.65	0.1	0.95	10.55	10.73	10.3	866400
1780003800	10.55	-0.11	-1.03	10.75	10.75	10.43	505400
1779917400	10.66	0.41	4.00	10.26	10.87	10.26	2871200
1779830940	10.25	-0.09	-0.87	10.31	10.34	10.12	172400
1779744600	10.34	0.26	2.58	10.09	10.48	10.08	613100
1779485400	10.08	-0.02	-0.20	10.01	10.08	9.91	174400
1779398940	10.1	0	0.00	9.96	10.19	9.96	192600
1779312600	10.1	0.38	3.91	9.72	10.14	9.72	351900
1779226140	9.72	-0.07	-0.72	9.75	9.96	9.67	509100
1779139800	9.7899999	-0.17	-1.71	9.96	10.14	9.72	400900
1778880600	9.96	0.02	0.20	9.94	9.96	9.71	249300
1778794140	9.94	0.21	2.16	9.69	9.94	9.65	242300
1778707800	9.73	-0.29	-2.89	10.2	10.2	9.68	454600
1778621400	10.02	-0.06	-0.60	10.08	10.23	9.9	376600
1778535000	10.08	0.01	0.10	10.16	10.22	10	342100
1778275800	10.07	0.03	0.30	10.05	10.27	10.04	338000
1778189400	10.04	-0.24	-2.33	10.29	10.29	9.98	318200
1778102940	10.28	-0.03	-0.29	10.32	10.37	10.16	353900
1778016600	10.31	0.02	0.19	10.37	10.37	10.17	295800
1777930200	10.29	-0.04	-0.39	10.5	10.5	10.19	498200
1777584600	10.33	0.13	1.27	10.37	10.46	10.22	350100
1777498140	10.2	-0.1	-0.97	10.54	10.54	10.12	491700
1777411800	10.3	0	0.00	10.23	10.38	10.19	290100
1777325340	10.3	-0.12	-1.15	10.23	10.62	10.23	236800
1777066200	10.42	0	0.00	10.5	10.56	10.26	270700
1776979800	10.42	0.09	0.87	10.44	10.52	10.35	275400
1776893400	10.33	-0.02	-0.19	10.19	10.53	10.16	522600
1776720600	10.35	0.24	2.37	10.24	10.42	10.06	361000
1776461400	10.11	-0.1	-0.98	10.23	10.36	10.05	367400
1776375000	10.21	-0.02	-0.20	10.21	10.39	10.08	267100
1776288600	10.23	-0.37	-3.49	10.5	10.6	10.23	346400
1776202140	10.6	-0.07	-0.66	10.64	10.82	10.56	456700
1776115800	10.67	-0.04	-0.37	10.75	10.75	10.51	369200
1775856600	10.71	0.21	2.00	10.56	10.76	10.54	335400
1775770200	10.5	0.12	1.16	10.31	10.78	10.31	614700
1775683740	10.38	-0.12	-1.14	10.63	10.65	9.93	1200200
1775597340	10.5	0.41	4.06	10.11	10.5	10.02	964700
1775511000	10.09	0.38	3.91	9.71	10.11	9.71	852100
1775165400	9.71	0.31	3.30	9.39	9.71	9.2	459800
1775078940	9.4	0.34	3.75	9.05	9.56	9.05	656100
1774992540	9.06	0.18	2.03	8.93	9.2	8.93	605300
1774906140	8.88	0.06	0.68	8.84	8.94	8.66	491100
1774647000	8.82	-0.19	-2.11	9.1	9.1	8.82	199800
1774560540	9.01	-0.22	-2.38	9.0399999	9.26	9	257900
1774474140	9.23	0.01	0.11	9.23	9.38	9.21	257400
1774387740	9.22	0.12	1.32	9.19	9.22	8.99	194200
1774301340	9.1	0.27	3.06	8.99	9.18	8.96	446000
1774042200	8.83	-0.14	-1.56	8.98	8.98	8.81	181900
1773955740	8.97	0.03	0.34	8.95	8.98	8.81	577600
1773869400	8.94	0.05	0.56	8.9	9.15	8.82	785400
1773782940	8.89	-0.03	-0.34	8.91	9.01	8.78	542500
1773696540	8.92	-0.16	-1.76	9.1	9.32	8.92	713900
1773437400	9.08	-0.37	-3.92	9.38	9.43	9.08	366600
1773351000	9.45	-0.17	-1.77	9.6	9.68	9.33	746800
1773264540	9.6199999	0.14	1.48	9.46	9.65	9.4	759600
1773178140	9.48	0.23	2.49	9.34	9.53	9.18	388400
1773091740	9.25	-0.23	-2.43	9.4	9.48	9.07	725500