Petroleo Brasileiro S.A. Petrobras【PETR3F】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
1783114200	42.31	0.38	0.91	42.34	42.5	41.92	9735
1783027740	41.93	0.31	0.74	41.65	42.59	41.46	13300
1782941400	41.62	-0.26	-0.62	41.56	41.84	41.34	14053
1782855000	41.88	-0.42	-0.99	42.13	42.3	41.67	14830
1782768600	42.3	0.2	0.48	42.29	42.59	42	15983
1782509400	42.1	-0.65	-1.52	42.45	42.67	42	12484
1782423000	42.75	0	0.00	42.76	42.93	42.11	12017
1782336540	42.75	-1.34	-3.04	43.85	43.96	42.38	17086
1782250200	44.09	0.09	0.20	43.63	44.31	43.28	13239
1782163800	44	1	2.33	43.29	44.86	42.78	16708
1781904600	43	0	0.00	43.13	43.35	42.81	11338
1781818140	43	0	0.00	42.89	43.34	41.84	14641
1781731740	43	-0.35	-0.81	43.29	43.69	42.82	18924
1781645400	43.35	-0.45	-1.03	42.95	43.64	42.87	19779
1781559000	43.8	-2.39	-5.17	45.08	45.15	43.73	21764
1781299800	46.19	-0.6	-1.28	46.59	46.73	45.56	15391
1781213400	46.79	-0.21	-0.45	46.93	47.54	46.22	13485
1781126940	47	1.03	2.24	46.12	47.48	45.98	15357
1781040600	45.97	0.08	0.17	45.85	46.42	45.51	13428
1780954140	45.89	0.18	0.39	45.88	46.25	45.7	11915
1780695000	45.71	-0.49	-1.06	46.21	46.38	45.5	11904
1780522200	46.2	-0.18	-0.39	46.5	46.88	45.85	12157
1780435800	46.38	-0.96	-2.03	46.89	46.97	46.3	11851
1780349400	47.34	0.59	1.26	47.01	48.35	47.01	19641
1780090200	46.75	-0.88	-1.85	47.48	47.59	46.75	16254
1780003800	47.63	-0.36	-0.75	48.16	48.6	47.4	11881
1779917400	47.99	-0.91	-1.86	47.92	48.7	47.45	13589
1779830940	48.9	0.17	0.35	48.68	49.38	48.34	13347
1779744600	48.73	-1.34	-2.68	49.24	49.73	48.41	17150
1779485400	50.07	-0.22	-0.44	49.84	50.2	49.14	11497
1779398940	50.29	0.46	0.92	50.26	51.25	49.81	18692
1779312600	49.83	-1.75	-3.39	51.44	52.19	49.63	20820
1779226140	51.58	-0.04	-0.08	51.73	51.74	50.8	16584
1779139800	51.62	1.52	3.03	50	52	49.1	21026
1778880600	50.1	0.72	1.46	49.42	50.5	49.42	17363
1778794140	49.38	0.4	0.82	48.97	49.88	48.82	13494
1778707800	48.98	-1.29	-2.57	50.2	50.42	48.79	15929
1778621400	50.27	-0.53	-1.04	50.78	50.8	49.48	19898
1778535000	50.8	0.69	1.38	50.4	51.09	49.75	21199
1778275800	50.11	-0.33	-0.65	49.98	50.78	49.81	17051
1778189400	50.44	-1.06	-2.06	50.47	50.9	49.09	24996
1778102940	51.5	-2.02	-3.77	52.41	52.41	51.32	25115
1778016600	53.52	-0.77	-1.42	53.56	54.19	53.35	18726
1777930200	54.29	-0.22	-0.40	54.66	55.17	54.19	31536
1777584600	54.51	0.05	0.09	54.39	54.73	53.7	21685
1777498140	54.46	1.9	3.61	53.24	54.99	53.23	29822
1777411800	52.56	0.26	0.50	52.42	53.37	52.42	19865
1777325340	52.3	0.19	0.36	51.91	53.5	51.9	18756
1777066200	52.11	-0.54	-1.03	52.21	52.5	51.38	15407
1776979800	52.65	0.05	0.10	52.3	53.1	51.96	18166
1776893400	52.6	1	1.94	52.05	52.89	52.01	24343
1776720600	51.6	0.94	1.86	51.38	52.32	51.2	27109
1776461400	50.66	-2.74	-5.13	52.33	52.33	49.28	86799
1776375000	53.4	2.17	4.24	51.84	53.95	51.31	33777
1776288600	51.23	-1.08	-2.06	52.42	52.7	51.16	24112
1776202140	52.31	-2.58	-4.70	54.09	54.78	52.15	45600
1776115800	54.89	0.9	1.67	54.86	55.31	54.62	36684
1775856600	53.99	1.57	3.00	52.32	54	52.01	28974
1775770200	52.42	1.13	2.20	51.59	53.43	51.59	46490
1775683740	51.29	-2.16	-4.04	49.21	51.32	48.71	58203
1775597340	53.45	-0.06	-0.11	53.71	54.48	53.2	23187
1775511000	53.51	0.46	0.87	53	53.93	52.76	26474