Cia Participacoes Alianca Bahia【PEAB4】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	-0.69	-1.73847316704	39.69	39.88	39	1150	39.72695652	PR
4	-0.46	-1.16573745565	39.46	39.88	39	720	39.73805556	PR
12	-0.71	-1.78796272979	39.71	41	38.9	678	39.72344262	PR
26	0.8	2.0942408377	38.2	41.96	38	646	40.00022124	PR
52	-5	-11.3636363636	44	44	32.2	623	38.34808642	PR
156	-33	-45.8333333333	72	74	32.2	768	43.71396441	PR
260	-31	-44.2857142857	70	93	32.2	531	49.443418	PR

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
1782941400	39	-0.88	-2.21	39	39	39	400
1782855000	39.88	0	0.00	39.88	39.88	39.88	0
1782768600	39.88	0	0.00	39.88	39.88	39.88	0
1782509400	39.88	0.01	0.03	39.69	39.88	39.69	1900
1782422940	39.87	0	0.00	39.87	39.87	39.87	0
1782336540	39.87	0.17	0.43	39.84	39.88	39.84	500
1782250200	39.7	0	0.00	39.7	39.7	39.7	0
1782163800	39.7	0	0.00	39.7	39.7	39.7	0
1781904600	39.7	0.02	0.05	39.6	39.7	39.6	300
1781818140	39.68	0	0.00	39.68	39.68	39.68	0
1781731740	39.68	0	0.00	39.68	39.68	39.68	0
1781645340	39.68	0	0.00	39.68	39.68	39.68	0
1781558940	39.68	0	0.00	39.68	39.68	39.68	0
1781299740	39.68	0	0.00	39.68	39.68	39.68	0
1781213340	39.68	0	0.00	39.68	39.68	39.68	0
1781126940	39.68	0.78	2.01	39.46	39.68	39.46	500
1781040600	38.9	0	0.00	38.9	38.9	38.9	0
1780954200	38.9	0	0.00	38.9	38.9	38.9	0
1780695000	38.9	0	0.00	38.9	38.9	38.9	0
1780522200	38.9	0	0.00	38.9	38.9	38.9	0
1780435800	38.9	0	0.00	38.9	38.9	38.9	0
1780349400	38.9	-0.6	-1.52	38.9	38.9	38.9	500
1780090200	39.5	0	0.00	39.5	39.5	39.5	0
1780003800	39.5	0	0.00	39.5	39.5	39.5	0
1779917400	39.5	0.18	0.46	39.49	39.5	39.49	2100
1779831000	39.32	0	0.00	39.32	39.32	39.32	0
1779744600	39.32	0	0.00	39.32	39.32	39.32	0
1779485400	39.32	0	0.00	39.32	39.32	39.32	0
1779399000	39.32	0	0.00	39.32	39.32	39.32	0
1779312600	39.32	0	0.00	39.32	39.32	39.32	0
1779226200	39.32	0	0.00	39.32	39.32	39.32	0
1779139800	39.32	-0.68	-1.70	40.38	41	39.32	600
1778880600	40	0	0.00	40	40	40	0
1778794200	40	0	0.00	40	40	40	0
1778707800	40	0	0.00	40	40	40	0
1778621400	40	0	0.00	40	40	40	0
1778535000	40	0	0.00	40	40	40	0
1778275800	40	0	0.00	40	40	40	0
1778189400	40	-0.01	-0.02	40	40	40	200
1778103000	40.01	0	0.00	40.01	40.01	40.01	0
1778016600	40.01	0	0.00	40.01	40.01	40.01	0
1777930200	40.01	0.31	0.78	39.52	40.01	39.52	700
1777584600	39.7	0	0.00	39.7	39.7	39.7	0
1777498200	39.7	0	0.00	39.7	39.7	39.7	0
1777411800	39.7	-0.4	-1.00	39.7	39.7	39.7	500
1777325400	40.1	0	0.00	40.1	40.1	40.1	0
1777066200	40.1	-0.1	-0.25	40.1	40.1	40.1	500
1776979800	40.2	0.7	1.77	39.51	40.2	39.51	900
1776893400	39.5	-0.5	-1.25	39.52	39.52	39.5	1000
1776720540	40	0	0.00	40	40	40	0
1776461340	40	0	0.00	40	40	40	0
1776374940	40	0	0.00	40	40	40	0
1776288540	40	0	0.00	40	40	40	0
1776202140	40	-0.25	-0.62	40	40	40	100
1776115800	40.25	0.6	1.51	40.25	40.25	40.25	100
1775856600	39.65	-0.35	-0.88	39.65	39.65	39.65	100
1775770200	40	0.75	1.91	39.71	40	39.25	1300
1775683800	39.25	0	0.00	39.25	39.25	39.25	0
1775597400	39.25	0	0.00	39.25	39.25	39.25	0
1775511000	39.25	-2.71	-6.46	39.25	39.25	39.25	500
1775134800	41.96	0	0.00	41.96	41.96	41.96	0