Petroleo Brasileiro S.A. Petrobras【PETR4Q】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	1.05	2.75157232704	38.16	38.16	37.81	280700	37.98543641	PR
4	0.86	2.24250325945	38.35	38.84	37.81	517680	38.54840983	PR
12	-7.08	-15.2948801037	46.29	46.78	37.81	1150150	41.06375386	PR
26	-1.95	-4.73760932945	41.16	49.67	37.81	1135582	42.91902445	PR
52	9.21	30.7	30	49.67	30	1093131	41.44272731	PR
156	2.91	8.01652892562	36.3	49.67	30	1051586	40.12635726	PR
260	2.91	8.01652892562	36.3	49.67	30	1051586	40.12635726	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
1783719000	37.81	0	0.00	37.81	37.81	37.81	0
1783632600	37.81	0	0.00	37.81	37.81	37.81	0
1783546200	37.81	0	0.00	37.81	37.81	37.81	0
1783459800	37.81	0	0.00	37.81	37.81	37.81	0
1783373400	37.81	-0.35	-0.92	37.81	37.81	37.81	280000
1783114200	38.16	0.17	0.45	38.16	38.16	38.16	281400
1783027800	37.99	0	0.00	37.99	37.99	37.99	0
1782941400	37.99	0	0.00	37.99	37.99	37.99	0
1782855000	37.99	-0.8	-2.06	37.99	37.99	37.99	310000
1782768600	38.79	0	0.00	38.79	38.79	38.79	0
1782509400	38.79	0	0.00	38.79	38.79	38.79	0
1782423000	38.79	0	0.00	38.79	38.79	38.79	0
1782336600	38.79	0	0.00	38.79	38.79	38.79	0
1782250200	38.79	0	0.00	38.79	38.79	38.79	0
1782163800	38.79	0	0.00	38.79	38.79	38.79	0
1781904600	38.79	-0.05	-0.13	38.79	38.79	38.79	230000
1781818140	38.84	-3.01	-7.19	38.35	38.84	38.35	1487000
1781731740	41.85	0	0.00	41.85	41.85	41.85	0
1781645340	41.85	0	0.00	41.85	41.85	41.85	0
1781558940	41.85	0	0.00	41.85	41.85	41.85	0
1781299740	41.85	0	0.00	41.85	41.85	41.85	0
1781213340	41.85	0	0.00	41.85	41.85	41.85	0
1781126940	41.85	0.71	1.73	41.45	41.85	41.45	1500000
1781040600	41.14	0.19	0.46	41.02	41.14	41.02	5740000
1780954200	40.95	0	0.00	40.95	40.95	40.95	0
1780695000	40.95	-2.3	-5.32	40.95	40.95	40.71	2900000
1780522200	43.25	0	0.00	43.25	43.25	43.25	0
1780435800	43.25	0	0.00	43.25	43.25	43.25	0
1780349400	43.25	0	0.00	43.25	43.25	43.25	0
1780090200	43.25	0	0.00	43.25	43.25	43.25	0
1780003800	43.25	0	0.00	43.25	43.25	43.25	0
1779917400	43.25	0	0.00	43.25	43.25	43.25	0
1779831000	43.25	0	0.00	43.25	43.25	43.25	0
1779744600	43.25	-2.33	-5.11	43.25	43.25	43.25	167600
1779485400	45.58	0	0.00	45.58	45.58	45.58	0
1779399000	45.58	0	0.00	45.58	45.58	45.58	0
1779312600	45.58	0	0.00	45.58	45.58	45.58	0
1779226200	45.58	0	0.00	45.58	45.58	45.58	0
1779139800	45.58	0	0.00	45.58	45.58	45.58	0
1778880600	45.58	0	0.00	45.58	45.58	45.58	0
1778794200	45.58	0	0.00	45.58	45.58	45.58	0
1778707800	45.58	0	0.00	45.58	45.58	45.58	0
1778621400	45.58	-1.2	-2.57	45.58	45.58	45.58	150800
1778535000	46.78	0	0.00	46.78	46.78	46.78	0
1778275800	46.78	0	0.00	46.78	46.78	46.78	0
1778189400	46.78	0	0.00	46.78	46.78	46.78	0
1778103000	46.78	0	0.00	46.78	46.78	46.78	0
1778016600	46.78	0	0.00	46.78	46.78	46.78	0
1777930200	46.78	0	0.00	46.78	46.78	46.78	0
1777584600	46.78	0	0.00	46.78	46.78	46.78	0
1777498200	46.78	0	0.00	46.78	46.78	46.78	0
1777411800	46.78	0	0.00	46.78	46.78	46.78	0
1777325400	46.78	0	0.00	46.78	46.78	46.78	0
1777066200	46.78	0	0.00	46.78	46.78	46.78	0
1776979800	46.78	0	0.00	46.78	46.78	46.78	0
1776893400	46.78	0	0.00	46.78	46.78	46.78	0
1776720600	46.78	0.49	1.06	46.78	46.78	46.78	470000
1776461400	46.29	-2.2	-4.54	46.29	46.29	46.29	285000
1776375000	48.49	1.52	3.24	48.49	48.49	48.49	557400
1776288600	46.97	-2.61	-5.26	46.97	46.97	46.97	800000
1776202200	49.58	0	0.00	49.58	49.58	49.58	0
1776115800	49.58	3.36	7.27	49.67	49.67	49.58	450000