Petroleo Brasileiro S.A. Petrobras【PETR4】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	-1.2	-2.84360189573	42.2	43.02	40.65	54254025	41.88526148	PR
4	-5.39	-11.61888338	46.39	46.55	40.65	49865274	44.19882353	PR
12	-3.61	-8.092355974	44.61	50.69	40.65	52017391	46.39284884	PR
26	8.5	26.1538461538	32.5	50.69	29.53	48757331	41.22273822	PR
52	11.5	38.9830508475	29.5	50.69	28.86	40552469	37.08685036	PR
156	13.46	48.8743645606	27.54	50.69	27.21	40960750	36.00243167	PR
260	12.5	43.8596491228	28.5	50.69	20.77	55047792	32.06073816	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
1780695000	40.86	-0.35	-0.85	41.03	41.43	40.65	34693200
1780522200	41.21	-0.27	-0.65	41.65	41.87	41.21	42591300
1780435800	41.48	-0.88	-2.08	41.9	41.98	41.44	27273100
1780349400	42.36	0.41	0.98	42.4	43.02	41.96	73869800
1780090200	41.95	-0.45	-1.06	42.2	42.35	41.82	73281900
1780003800	42.4	-0.46	-1.07	43.1	43.18	42.24	37455200
1779917400	42.86	-0.53	-1.22	42.25	43.19	42.15	53706300
1779830940	43.39	-0.01	-0.02	43.36	43.8	43.16	36001300
1779744600	43.4	-1.08	-2.43	43.49	43.82	42.97	26420000
1779485400	44.48	-0.52	-1.16	44.74	44.75	43.87	39621600
1779398940	45	0.39	0.87	45.1	45.65	44.5	57598500
1779312600	44.61	-1.38	-3.00	45.77	46.41	44.54	52680000
1779226140	45.99	-0.39	-0.84	45.99	46.3	45.59	40918700
1779139800	46.38	1.06	2.34	45.1	46.46	44.47	57307600
1778880600	45.32	0.37	0.82	45.39	45.54	44.98	59344700
1778794140	44.95	0.33	0.74	44.46	45.37	44.38	47745500
1778707800	44.62	-1.13	-2.47	45.77	45.83	44.36	57168700
1778621400	45.75	-0.7	-1.51	46.25	46.25	45.4	80998900
1778535000	46.45	0.78	1.71	46.21	46.51	45.65	50565100
1778275800	45.67	-0.45	-0.98	46.39	46.55	45.6	32892000
1778189400	46.12	-1.12	-2.37	46.4	46.65	45.2	71146500
1778102940	47.24	-1.32	-2.72	46.71	47.49	46.59	61943400
1778016600	48.56	-0.74	-1.50	48.88	49.03	48.33	28048400
1777930200	49.3	0.32	0.65	49.28	49.85	48.92	41219300
1777584600	48.98	0.08	0.16	48.81	49.38	48.29	36636100
1777498140	48.9	1.4	2.95	48.1	49.3	48	47512000
1777411800	47.5	0.25	0.53	47.65	48.04	47.46	29331200
1777325340	47.25	0.12	0.25	47.22	48.17	47.17	31491100
1777066200	47.13	-0.49	-1.03	47.5	47.52	46.45	34865200
1776979800	47.62	0.02	0.04	47.36	48.08	46.9	38595500
1776893400	47.6	0.6	1.28	47.64	47.98	47.25	50923400
1776720600	47	0.69	1.49	47.24	47.48	46.51	41779500
1776461400	46.31	-2.23	-4.59	46.5	46.55	44.87	105126700
1776375000	48.54	1.7	3.63	47.29	48.68	46.76	54396100
1776288600	46.84	-0.95	-1.99	47.95	48.1	46.73	61776000
1776202140	47.79	-1.76	-3.55	49.61	49.65	47.67	58343300
1776115800	49.55	0.52	1.06	49.75	50.24	49.25	60872400
1775856600	49.03	1.17	2.44	47.53	49.05	47.53	42827900
1775770200	47.86	1.24	2.66	47.54	48.55	47.03	58119400
1775683740	46.62	-1.84	-3.80	44.7	46.64	44.53	87472100
1775597340	48.46	-0.54	-1.10	49.09	49.56	48.4	33214600
1775511000	49	0.86	1.79	47.99	49	47.88	27672700
1775165400	48.14	0.85	1.80	49.3	49.46	47.94	38527500
1775078940	47.29	-1.36	-2.80	47.7	48.07	46.77	66235700
1774992540	48.65	-0.96	-1.94	50.07	50.55	47.65	78788100
1774906140	49.61	0.2	0.40	49.75	50.69	49.49	51326100
1774647000	49.41	1.39	2.89	48.5	49.48	48.13	54158400
1774560540	48.02	0.56	1.18	47.6	48.47	47.52	59825200
1774474140	47.46	0.66	1.41	46.5	47.55	46.3	40470500
1774387740	46.8	0.73	1.58	46.4	47.95	46.37	56791300
1774301340	46.07	0.63	1.39	44.42	46.18	44.32	65053200
1774042200	45.44	-1.3	-2.78	46.79	47.25	44.92	77978800
1773955740	46.74	-0.31	-0.66	47.2	48.13	46.62	84608200
1773869400	47.05	0.58	1.25	46.7	47.15	46.55	54838600
1773782940	46.47	0.85	1.86	45.85	47.26	45.8	50857500
1773696540	45.62	1.02	2.29	44.88	45.99	44.8	40248700
1773437400	44.6	-0.35	-0.78	44.61	45.34	44.29	42513100
1773351000	44.95	0.05	0.11	45.39	46.09	44.2	85944400
1773264540	44.9	2	4.66	43.25	44.94	43.23	72699400
1773178140	42.9	0.14	0.33	42.31	43.1	42.03	56594900
1773091740	42.76	0.65	1.54	43.25	44.27	42.67	106586400