Cia Participacoes Alianca Bahia【PEAB3】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	38.7	0	0	0	CS
4	-1.27	-3.17738303728	39.97	39.98	38.7	640	39.804375	CS
12	-1.8	-4.44444444444	40.5	40.8	38.7	700	39.87584416	CS
26	-0.1	-0.257731958763	38.8	42	38	534	39.73896774	CS
52	-1.6	-3.97022332506	40.3	42	34.5	548	38.11547558	CS
156	6.18	19.0036900369	32.52	55.08	29.34	635	39.05122405	CS
260	-31.3	-44.7142857143	70	81	28	508	41.71590328	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
1783373400	38.7	-1.1	-2.76	38.7	38.7	38.7	100
1783114200	39.8	0	0.00	39.8	39.8	39.8	0
1783027800	39.8	0	0.00	39.8	39.8	39.8	0
1782941400	39.8	0	0.00	39.8	39.8	39.8	0
1782855000	39.8	0	0.00	39.8	39.8	39.8	0
1782768600	39.8	0	0.00	39.8	39.8	39.8	0
1782509400	39.8	0	0.00	39.79	39.8	39.79	1900
1782423000	39.8	0	0.00	39.8	39.8	39.8	0
1782336600	39.8	0	0.00	39.8	39.8	39.8	0
1782250200	39.8	0	0.00	39.8	39.8	39.8	0
1782163800	39.8	0.01	0.03	39.8	39.8	39.8	300
1781904600	39.79	1.09	2.82	39.78	39.79	39.78	200
1781818140	38.7	0	0.00	38.7	38.7	38.7	0
1781731740	38.7	-1.28	-3.20	38.7	38.7	38.7	100
1781645340	39.98	0	0.00	39.98	39.98	39.98	0
1781558940	39.98	0	0.00	39.98	39.98	39.98	0
1781299740	39.98	0	0.00	39.98	39.98	39.98	0
1781213340	39.98	0	0.00	39.98	39.98	39.98	0
1781126940	39.98	-0.02	-0.05	39.97	39.98	39.97	700
1781040600	40	0	0.00	40	40	40	0
1780954200	40	0	0.00	40	40	40	0
1780695000	40	0	0.00	40	40	40	0
1780522200	40	0	0.00	40	40	40	0
1780435800	40	0	0.00	40	40	40	0
1780349400	40	0	0.00	40	40	40	0
1780090200	40	0	0.00	40	40	40	0
1780003800	40	0	0.00	40	40	40	0
1779917400	40	0	0.00	40	40	40	0
1779831000	40	0	0.00	40	40	40	0
1779744600	40	0.01	0.03	40	40	40	200
1779485400	39.99	0	0.00	39.99	39.99	39.99	0
1779399000	39.99	0	0.00	39.99	39.99	39.99	0
1779312600	39.99	0	0.00	39.99	39.99	39.99	0
1779226200	39.99	0	0.00	39.99	39.99	39.99	0
1779139800	39.99	0.27	0.68	39.98	39.99	39.98	600
1778880600	39.72	0	0.00	39.72	39.72	39.72	0
1778794200	39.72	0	0.00	39.72	39.72	39.72	0
1778707800	39.72	0	0.00	39.72	39.72	39.72	0
1778621400	39.72	0	0.00	39.72	39.72	39.72	0
1778535000	39.72	0	0.00	39.72	39.72	39.72	0
1778275800	39.72	0	0.00	39.72	39.72	39.72	0
1778189400	39.72	0	0.00	39.72	39.72	39.72	0
1778103000	39.72	0	0.00	39.72	39.72	39.72	0
1778016600	39.72	0	0.00	39.72	39.72	39.72	0
1777930200	39.72	0	0.00	39.72	39.72	39.72	0
1777584600	39.72	0	0.00	39.72	39.72	39.72	0
1777498200	39.72	0	0.00	39.72	39.72	39.72	0
1777411800	39.72	0	0.00	39.72	39.72	39.72	0
1777325400	39.72	0	0.00	39.72	39.72	39.72	0
1777066200	39.72	0	0.00	39.72	39.72	39.72	0
1776979800	39.72	-1.08	-2.65	39.72	39.72	39.66	2600
1776893400	40.8	0	0.00	40.8	40.8	40.8	0
1776720600	40.8	0.78	1.95	40.8	40.8	40.8	500
1776461400	40.02	0	0.00	40.02	40.02	40.02	0
1776375000	40.02	0	0.00	40.02	40.02	40.02	0
1776288600	40.02	0.02	0.05	40.02	40.02	40.02	200
1776202140	40	-0.5	-1.23	40.5	40.5	40	400
1776115800	40.5	0	0.00	40.5	40.5	40.5	0
1775856600	40.5	0	0.00	40.5	40.5	40.5	100
1775770200	40.5	-1.5	-3.57	40.5	40.5	40.5	500
1775653200	42	0	0.00	42	42	42	0
1775566800	42	0	0.00	42	42	42	0