PagSeguro Digital Ltd【PAGS34】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	-0.22	-2.27272727273	9.68	9.68	8.91	212140	9.12769726	DR
4	0.19	2.04962243797	9.27	9.68	8.87	95444	9.15802237	DR
12	-2.19	-18.7982832618	11.65	11.72	8.63	203447	9.67220282	DR
26	-1.59	-14.3891402715	11.05	12.73	8.63	170056	10.22644092	DR
52	-0.75	-7.34573947111	10.21	12.73	8.51	146807	10.13150783	DR
156	0.55	6.17283950617	8.91	16.14	6.95	105054	10.29808255	DR
260	-46.31	-83.0374753452	55.77	63.99	6.95	76848	11.76824377	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632600	9.15	0.06	0.66	9.18	9.25	8.93	39548
1783546200	9.09	0.08	0.89	9.11	9.18	8.91	689857
1783459800	9.01	-0.07	-0.77	9.1199999	9.44	9.01	150317
1783373400	9.08	-0.58	-6.00	9.66	9.66	8.95	92275
1783114200	9.66	0.08	0.84	9.68	9.68	9.3699999	88703
1783027740	9.58	0.19	2.02	9.2899999	9.68	9.2899999	51723
1782941400	9.39	-0.04	-0.42	9.51	9.57	9.32	62072
1782855000	9.43	0.17	1.84	9.45	9.47	9.19	17824
1782768600	9.26	0.13	1.42	9.23	9.52	9.19	23465
1782509400	9.13	0.11	1.22	9.19	9.46	9.01	68458
1782423000	9.02	-0.29	-3.11	9.41	9.41	8.99	64206
1782336540	9.31	0.23	2.53	9.1199999	9.34	9.11	29801
1782250200	9.08	-0.14	-1.52	9.2899999	9.2899999	8.97	77779
1782163800	9.22	0.34	3.83	8.97	9.22	8.97	282933
1781904600	8.88	-0.13	-1.44	9.01	9.16	8.88	19677
1781818140	9.01	-0.08	-0.88	9.19	9.42	9.01	35460
1781731740	9.09	-0.1	-1.09	9.22	9.4	8.99	37119
1781645400	9.19	0.17	1.88	8.8699999	9.19	8.8699999	35065
1781559000	9.02	-0.13	-1.42	9.15	9.26	8.92	31162
1781299800	9.15	-0.02	-0.22	9.27	9.27	8.99	11434
1781213400	9.17	0.34	3.85	8.83	9.18	8.82	34254
1781126940	8.83	-0.08	-0.90	9.06	9.06	8.83	18711
1781040600	8.91	0.03	0.34	8.96	9.05	8.85	84772
1780954140	8.88	0.14	1.60	8.99	8.99	8.8	28597
1780695000	8.74	-0.02	-0.23	8.8699999	9.08	8.74	75457
1780522200	8.76	-0.53	-5.71	9.35	9.35	8.76	177835
1780435800	9.2899999	-0.5	-5.11	9.59	9.6	9.21	355743
1780349400	9.7899999	0.14	1.45	9.5399999	9.7899999	9.32	69701
1780090200	9.65	0.23	2.44	9.45	9.65	9.3699999	36183
1780003800	9.42	0.12	1.29	9.4	9.55	9.2899999	28833
1779917400	9.3	0.05	0.54	9.35	9.56	9.3	60680
1779830940	9.25	-0.14	-1.49	9.49	9.5	9.1199999	107443
1779744600	9.39	0.25	2.74	9.24	9.45	9.15	29775
1779485400	9.14	-0.18	-1.93	9.47	9.47	9.09	262932
1779398940	9.32	-0.07	-0.75	9.49	9.64	9.08	826292
1779312600	9.39	0.43	4.80	8.88	9.43	8.88	106201
1779226140	8.96	-0.29	-3.14	9.35	9.35	8.91	294439
1779139800	9.25	0.23	2.55	8.83	9.27	8.83	128086
1778880600	9.02	-0.09	-0.99	9.11	9.11	8.77	598732
1778794140	9.11	0.35	4.00	8.85	9.14	8.7	119702
1778707800	8.76	-0.79	-8.27	9.76	9.76	8.63	870671
1778621400	9.55	0.08	0.84	9.78	9.78	9.4	139958
1778535000	9.47	-0.37	-3.76	9.94	9.94	9.46	75840
1778275800	9.84	-0.22	-2.19	10	10.11	9.84	73837
1778189400	10.06	-0.3	-2.90	10.36	10.36	10.01	21199
1778102940	10.36	0.62	6.37	9.74	10.36	9.74	80251
1778016600	9.74	0.08	0.83	9.76	9.84	9.61	239761
1777930200	9.66	-0.45	-4.45	9.97	9.97	9.66	217197
1777584600	10.11	0.16	1.61	10.06	10.11	9.74	443036
1777498140	9.95	-0.15	-1.49	10.12	10.12	9.7899999	525936
1777411800	10.1	-0.2	-1.94	10.34	10.34	10	1110059
1777325340	10.3	0.16	1.58	10.4	10.4	10.14	43728
1777066200	10.14	-0.32	-3.06	10.35	10.4	10.1	507186
1776979800	10.46	-0.43	-3.95	10.83	10.83	10.1	603018
1776893400	10.89	-0.34	-3.03	11.24	11.24	10.52	224935
1776720600	11.23	0.04	0.36	10.95	11.24	10.8	467689
1776461400	11.19	-0.32	-2.78	11.65	11.72	11.19	598914
1776375000	11.51	0.25	2.22	11.2	11.67	11.2	98849
1776288600	11.26	0.53	4.94	10.94	11.38	10.9	155880
1776202140	10.73	-0.03	-0.28	10.87	11	10.73	618233
1776115800	10.76	0.14	1.32	10.62	10.78	10.48	64779
1775856600	10.62	-0.19	-1.76	10.79	10.86	10.62	67760