Patria Investments Ltd【P2AX34】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	29.88	0	0	0	DR
4	0.6	2.04918032787	29.28	29.88	28.38	18	28.42109589	DR
12	-0.33	-1.09235352532	30.21	33.34	27.9	16	28.98206128	DR
26	-13.64	-31.3419117647	43.52	48.5	27.9	73	39.20492767	DR
52	-8.4	-21.9435736677	38.28	48.5	27.9	64	39.01182182	DR
156	-8.02	-21.1609498681	37.9	48.5	27.85	52	37.47719661	DR
260	-8.02	-21.1609498681	37.9	48.5	27.85	52	37.47719661	DR

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
1782855000	29.88	0	0.00	29.88	29.88	29.88	2
1782768540	29.88	0	0.00	29.88	29.88	29.88	0
1782509340	29.88	0	0.00	29.88	29.88	29.88	0
1782422940	29.88	0	0.00	29.88	29.88	29.88	0
1782336540	29.88	0	0.00	29.88	29.88	29.88	0
1782250140	29.88	0	0.00	29.88	29.88	29.88	0
1782163740	29.88	0	0.00	29.88	29.88	29.88	0
1781904540	29.88	0	0.00	29.88	29.88	29.88	0
1781818140	29.88	0	0.00	29.88	29.88	29.88	1
1781731800	29.88	0	0.00	29.88	29.88	29.88	0
1781645400	29.88	1.5	5.29	29.88	29.88	29.88	1
1781559000	28.38	0	0.00	28.38	28.38	28.38	0
1781299800	28.38	0	0.00	28.38	28.38	28.38	0
1781213400	28.38	0	0.00	28.38	28.38	28.38	0
1781127000	28.38	0	0.00	28.38	28.38	28.38	0
1781040600	28.38	0	0.00	28.38	28.38	28.38	0
1780954200	28.38	0	0.00	28.38	28.38	28.38	0
1780695000	28.38	0	0.00	28.38	28.38	28.38	60
1780522200	28.38	-0.9	-3.07	29.28	29.28	28.38	11
1780435800	29.28	0	0.00	29.28	29.28	29.28	0
1780349400	29.28	1.29	4.61	29.28	29.28	29.28	2
1780090200	27.99	0	0.00	27.99	27.99	27.99	0
1780003800	27.99	0	0.00	27.99	27.99	27.99	0
1779917400	27.99	0	0.00	27.99	27.99	27.99	0
1779831000	27.99	0	0.00	27.99	27.99	27.99	0
1779744600	27.99	-0.01	-0.04	27.95	27.99	27.95	44
1779485400	28	0.1	0.36	28	28	28	100
1779398940	27.9	-0.1	-0.36	27.9	27.9	27.9	40
1779312600	28	0	0.00	28	28	28	0
1779226200	28	0	0.00	28	28	28	0
1779139800	28	-0.7	-2.44	28.31	28.31	28	11
1778880600	28.7	0	0.00	28.7	28.7	28.7	0
1778794200	28.7	0	0.00	28.7	28.7	28.7	0
1778707800	28.7	0	0.00	28.7	28.7	28.7	0
1778621400	28.7	-0.4	-1.37	28.7	28.7	28.7	10
1778535000	29.1	-2	-6.43	29.1	29.1	29.1	1
1778275800	31.1	0	0.00	31.1	31.1	31.1	0
1778189400	31.1	-0.52	-1.64	31.1	31.1	31.1	1
1778103000	31.62	0	0.00	31.62	31.62	31.62	0
1778016600	31.62	0	0.00	31.62	31.62	31.62	0
1777930200	31.62	-0.27	-0.85	31.62	31.62	31.62	2
1777584600	31.89	-1.31	-3.95	31.89	31.89	31.89	2
1777498200	33.2	0	0.00	33.2	33.2	33.2	0
1777411800	33.2	0	0.00	33.2	33.2	33.2	0
1777325400	33.2	0	0.00	33.2	33.2	33.2	0
1777066200	33.2	0	0.00	33.2	33.2	33.2	2
1776979800	33.2	0	0.00	33.2	33.2	33.2	0
1776893400	33.2	0	0.00	33.2	33.2	33.2	0
1776720600	33.2	0	0.00	33.34	33.34	33.2	4
1776461400	33.2	1.2	3.75	33.2	33.2	33.2	1
1776375000	32	0	0.00	32	32	32	1
1776288600	32	0.68	2.17	31.86	32	31.86	60
1776202140	31.32	0.06	0.19	31.32	31.32	31.32	1
1776115800	31.26	-0.36	-1.14	31.09	31.26	31.09	2
1775856600	31.62	0	0.00	31.62	31.62	31.62	0
1775770200	31.62	1.42	4.70	30.21	31.62	30.21	2
1775653200	30.2	0	0.00	30.2	30.2	30.2	0
1775566800	30.2	0	0.00	30.2	30.2	30.2	0
1775480400	30.2	0	0.00	30.2	30.2	30.2	0
1775134800	30.2	0	0.00	30.2	30.2	30.2	0
1775048400	30.2	0	0.00	30.2	30.2	30.2	0