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	0.18	2.03850509626	8.83	9.42	8.82	29807	9.12188212	DR
4	-0.48	-5.05795574289	9.49	9.79	8.74	121684	9.21340178	DR
12	-1.45	-13.862332696	10.46	11.72	8.63	212037	9.93795519	DR
26	-1.31	-12.6937984496	10.32	12.73	8.63	167260	10.34379843	DR
52	-1.43	-13.6973180077	10.44	12.73	8.51	145971	10.18517267	DR
156	-0.93	-9.35613682093	9.94	16.14	6.95	103561	10.31419159	DR
260	-44.99	-83.3148148148	54	63.99	6.95	75940	12.19681119	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775770200	10.81	-0.11	-1.01	11	11.03	10.61	53932
1775683740	10.92	0.1	0.92	11.15	11.4	10.87	56315
1775597340	10.82	-0.23	-2.08	11.15	11.15	10.62	39669
1775511000	11.05	0.29	2.70	10.76	11.08	10.67	180633
1775165400	10.76	-0.13	-1.19	10.8	10.82	10.34	151387
1775078940	10.89	0.5	4.81	10.52	11.07	10.52	119511
1774992540	10.39	0.11	1.07	10.14	10.49	10.1	213550
1774906140	10.28	0.31	3.11	10.23	10.38	10.13	149552
1774647000	9.97	-0.32	-3.11	10.4	10.45	9.97	69364
1774560540	10.29	-0.39	-3.65	10.46	10.74	10.29	32278
1774474140	10.68	0.14	1.33	10.7	10.79	10.52	93909
1774387740	10.54	0.16	1.54	10.48	10.63	10.29	67855
1774301340	10.38	0.53	5.38	10.02	10.55	10.01	86857
1774042200	9.85	-0.23	-2.28	10	10.08	9.8	70095
1773955740	10.08	-0.07	-0.69	10.15	10.15	9.85	50676
1773869400	10.15	-0.08	-0.78	10.2	10.2	9.95	58323