Cia Participacoes Alianca Bahia【PEAB4F】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	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1780695000	38.56	-1.43	-3.58	38.56	38.56	38.56	2
1780522200	39.99	0.99	2.54	39.99	39.99	39.99	3
1780435800	39	-0.99	-2.48	39	39	39	2
1780349400	39.99	0.99	2.54	39.99	39.99	39.99	1
1780090200	39	0.26	0.67	39	39	39	10
1780003800	38.74	0	0.00	38.74	38.74	38.74	0
1779917400	38.74	0.24	0.62	38.01	38.74	38.01	60
1779831000	38.5	0	0.00	38.5	38.5	38.5	0
1779744600	38.5	1.3	3.49	36.37	38.5	36.37	229
1779485400	37.2	-0.76	-2.00	37.2	37.2	37.2	8
1779399000	37.96	0	0.00	37.96	37.96	37.96	0
1779312600	37.96	-0.34	-0.89	37.96	37.96	37.96	20
1779226200	38.3	0	0.00	38.3	38.3	38.3	0
1779139800	38.3	0	0.00	40	42.68	38.3	38
1778880600	38.3	0	0.00	38.3	38.3	38.3	0
1778794200	38.3	0	0.00	38.3	38.3	38.3	0
1778707800	38.3	0	0.00	38.3	38.3	38.3	0
1778621400	38.3	0	0.00	38.3	38.3	38.3	0
1778535000	38.3	0	0.00	38.3	38.3	38.3	0
1778275800	38.3	0	0.00	38.3	38.3	38.3	1
1778189400	38.3	0	0.00	38.3	38.3	38.3	0
1778103000	38.3	0	0.00	38.3	38.3	38.3	0
1778016600	38.3	0	0.00	38.3	38.3	38.3	0
1777930200	38.3	0	0.00	38.3	38.3	38.3	0
1777584600	38.3	0	0.00	38.3	38.3	38.3	0
1777498200	38.3	0	0.00	38.3	38.3	38.3	0
1777411800	38.3	-2.49	-6.10	38.55	38.55	38.3	46
1777325340	40.79	0	0.00	40.79	40.79	40.79	10
1777066200	40.79	1.28	3.24	40.61	40.79	40.61	28
1776979800	39.51	-0.1	-0.25	39	39.51	39	99
1776893400	39.61	-0.42	-1.05	39.61	39.61	39.61	1
1776720600	40.03	0	0.00	40.03	40.03	40.03	0
1776461400	40.03	0	0.00	40.03	40.03	40.03	0
1776375000	40.03	0	0.00	40.03	40.03	40.03	0
1776288600	40.03	0.03	0.08	40.03	40.03	40.03	81
1776202140	40	0.5	1.27	40	40	40	72
1776115800	39.5	0	0.00	39.5	39.5	39.5	0
1775856600	39.5	0.95	2.46	39.5	39.5	39.5	1
1775770140	38.55	0	0.00	38.55	38.55	38.55	0
1775683740	38.55	0	0.00	38.55	38.55	38.55	0
1775597340	38.55	-0.01	-0.03	39.35	39.35	38.55	2
1775511000	38.56	-5.14	-11.76	38.56	38.56	38.56	1
1775165400	43.7	5.15	13.36	43.7	43.7	43.7	2
1775078940	38.55	-5.15	-11.78	38.55	38.55	38.55	15
1774992540	43.7	0	0.00	43.7	43.7	43.7	0
1774906140	43.7	4.54	11.59	43.7	43.7	43.7	30
1774647000	39.16	-0.06	-0.15	39.16	39.16	39.16	1
1774560540	39.22	-4.53	-10.35	39.22	39.22	39.22	10
1774474200	43.75	0	0.00	43.75	43.75	43.75	0
1774387800	43.75	0	0.00	43.75	43.75	43.75	0
1774301400	43.75	0	0.00	43.75	43.75	43.75	0
1774042200	43.75	0	0.00	43.75	43.75	43.75	0
1773955800	43.75	0	0.00	43.75	43.75	43.75	0
1773869400	43.75	2.4	5.80	41	43.75	41	40
1773782940	41.35	0	0.00	41.35	41.35	41.35	0
1773696540	41.35	0	0.00	41.35	41.35	41.35	0
1773437340	41.35	0	0.00	41.35	41.35	41.35	0
1773350940	41.35	0	0.00	41.35	41.35	41.35	0
1773264540	41.35	0	0.00	41.35	41.35	41.35	0
1773178140	41.35	1.35	3.38	41.29	41.35	41.29	15
1773091800	40	0	0.00	40	40	40	0