Petroleo Brasileiro S.A. Petrobras【PETR3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781818200	47.81	0	0.00	47.81	47.81	47.81	0
1781731800	47.81	0	0.00	47.81	47.81	47.81	0
1781645400	47.81	0	0.00	47.81	47.81	47.81	0
1781559000	47.81	0	0.00	47.81	47.81	47.81	0
1781299800	47.81	0	0.00	47.81	47.81	47.81	0
1781213400	47.81	0.94	2.01	47.8	47.81	47.8	1000
1781127000	46.87	0	0.00	46.87	46.87	46.87	0
1781040600	46.87	0	0.00	46.87	46.87	46.87	0
1780954200	46.87	0	0.00	46.87	46.87	46.87	0
1780695000	46.87	0	0.00	46.87	46.87	46.87	0
1780522200	46.87	-1.92	-3.94	46.86	46.87	46.86	1500
1780435800	48.79	0	0.00	48.79	48.79	48.79	0
1780349400	48.79	0	0.00	48.79	48.79	48.79	0
1780090200	48.79	0	0.00	48.79	48.79	48.79	0
1780003800	48.79	-0.01	-0.02	48.78	48.79	48.78	1000
1779917400	48.8	-2.05	-4.03	48.79	48.8	48.79	1000
1779830940	50.85	0	0.00	50.85	50.85	50.85	0
1779744540	50.85	0	0.00	50.85	50.85	50.85	0
1779485340	50.85	0	0.00	50.85	50.85	50.85	0
1779398940	50.85	1.45	2.94	50.84	50.85	50.84	1500
1779312540	49.4	0	0.00	49.4	49.4	49.4	0
1779226140	49.4	0	0.00	49.4	49.4	49.4	0
1779139740	49.4	0	0.00	49.4	49.4	49.4	0
1778880540	49.4	0	0.00	49.4	49.4	49.4	0
1778794140	49.4	-0.88	-1.75	49.39	49.4	49.39	1000
1778707800	50.28	-0.64	-1.26	50.27	50.28	50.27	1000
1778621400	50.92	0	0.00	50.92	50.92	50.92	0
1778535000	50.92	0	0.00	50.92	50.92	50.92	0
1778275800	50.92	1.2	2.41	51.03	51.04	50.91	2200
1778189400	49.72	-4.84	-8.87	49.71	49.72	49.71	500
1778103000	54.56	0	0.00	54.56	54.56	54.56	0
1778016600	54.56	-0.15	-0.27	54.39	54.56	54.39	2000
1777930200	54.71	0	0.00	54.71	54.71	54.71	0
1777584600	54.71	0.54	1.00	54.7	54.71	54.7	1000
1777498140	54.17	1.31	2.48	54.16	54.17	54.16	1000
1777411800	52.86	0	0.00	52.86	52.86	52.86	0
1777325400	52.86	0	0.00	52.86	52.86	52.86	0
1777066200	52.86	0	0.00	52.86	52.86	52.86	0
1776979800	52.86	0.65	1.24	52.85	52.86	52.85	500
1776893400	52.21	0	0.00	52.21	52.21	52.21	0
1776720600	52.21	0.85	1.65	52.2	52.21	52.2	1000
1776461400	51.36	-0.3	-0.58	51.26	51.36	51.26	4400
1776375000	51.66	0	0.00	51.66	51.66	51.66	0
1776288600	51.66	-1.4	-2.64	51.65	51.66	51.65	1000
1776202200	53.06	0	0.00	53.06	53.06	53.06	0
1776115800	53.06	0	0.00	53.06	53.06	53.06	0
1775856600	53.06	-0.97	-1.80	53.05	53.06	53.05	500
1775770140	54.03	0	0.00	54.03	54.03	54.03	0
1775683740	54.03	0	0.00	54.03	54.03	54.03	0
1775597340	54.03	-2.14	-3.81	54.02	54.03	54.02	1000
1775510940	56.17	0	0.00	56.17	56.17	56.17	0
1775165340	56.17	0	0.00	56.17	56.17	56.17	0
1775078940	56.17	0	0.00	56.17	56.17	56.17	0
1774992540	56.17	-0.12	-0.21	56.16	56.17	56.16	1200
1774906140	56.29	1.98	3.65	56.28	56.29	56.28	100
1774646940	54.31	0	0.00	54.31	54.31	54.31	0
1774560540	54.31	3.25	6.37	53.19	54.31	53.19	1200
1774474200	51.06	0	0.00	51.06	51.06	51.06	0
1774387800	51.06	0	0.00	51.06	51.06	51.06	0
1774301400	51.06	0	0.00	51.06	51.06	51.06	0
1774042200	51.06	-1.44	-2.74	50.97	51.06	50.97	2400
1773955740	52.5	0.72	1.39	52.49	52.5	52.49	700