Dimed Sa (ex Panvel Sa Drogarias Farmacias)【PNVL3】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	0.57	5.28756957328	10.78	11.65	10.41	1605440	10.82711095	CS
4	-0.7	-5.80912863071	12.05	12.5	10.41	986495	11.32873278	CS
12	-2.77	-19.6175637394	14.12	15.58	10.41	899055	13.03892347	CS
26	0.92	8.82070949185	10.43	16.57	9.95	965439	13.67683236	CS
52	3.22	39.606396064	8.13	16.57	8.1	667472	12.43525531	CS
156	-1.12	-8.98155573376	12.47	16.57	7.83	456261	11.61834883	CS
260	-9.84	-46.4369985842	21.19	21.74	7.83	528019	12.36186662	CS

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
1781299800	11.35	-0.04	-0.35	11.3	11.46	10.93	1531100
1781213400	11.39	0.61	5.66	10.68	11.65	10.54	1177400
1781126940	10.78	0.06	0.56	10.7	11.05	10.6	4881800
1781040600	10.72	0.19	1.80	10.5	10.79	10.5	556700
1780954140	10.53	-0.06	-0.57	10.59	10.64	10.41	641600
1780695000	10.59	-0.21	-1.94	10.78	10.82	10.49	769700
1780522200	10.8	-0.66	-5.76	11.39	11.39	10.6	1382800
1780435800	11.46	0.1	0.88	11.41	11.66	11.39	386200
1780349400	11.36	-0.54	-4.54	11.9	11.91	11.36	816400
1780090200	11.9	-0.05	-0.42	11.8	11.9	11.65	356200
1780003800	11.95	0.23	1.96	11.75	12.04	11.68	597500
1779917400	11.72	0.22	1.91	11.58	11.84	11.5	970200
1779830940	11.5	-0.39	-3.28	11.98	11.98	11.5	804800
1779744600	11.89	0.11	0.93	11.79	11.93	11.72	933600
1779485400	11.78	-0.27	-2.24	11.98	12.07	11.7	941000
1779398940	12.05	-0.38	-3.06	12.41	12.41	11.93	561100
1779312600	12.43	0.48	4.02	12.12	12.5	11.94	382200
1779226140	11.95	-0.11	-0.91	11.82	12.01	11.67	738800
1779139800	12.06	-0.01	-0.08	12.04	12.24	11.92	1178300
1778880600	12.07	-0.35	-2.82	12.05	12.3	12.02	667100
1778794140	12.42	0.34	2.81	12.02	12.49	12.02	948800
1778707800	12.08	-0.74	-5.77	12.72	12.92	12.04	1042500
1778621400	12.82	-0.23	-1.76	13.04	13.11	12.82	570900
1778535000	13.05	-0.54	-3.97	13.55	13.6	12.94	550600
1778275800	13.59	0.06	0.44	13.69	13.69	13.41	471100
1778189400	13.53	-0.61	-4.31	14.46	14.47	13.38	755200
1778102940	14.14	0.03	0.21	14.11	14.36	13.89	829300
1778016600	14.11	0.28	2.02	13.92	14.25	13.7	1269200
1777930200	13.83	0.31	2.29	13.52	13.83	13.36	1175500
1777584600	13.52	0.21	1.58	13.5	13.6	13.31	741300
1777498140	13.31	-0.17	-1.26	13.2	13.52	13.06	1044600
1777411800	13.48	-0.11	-0.81	13.48	13.48	13.14	392700
1777325340	13.59	0.04	0.30	13.6	13.82	13.35	463600
1777066200	13.55	-0.13	-0.95	13.7	13.85	13.55	358100
1776979800	13.68	-0.32	-2.29	14.03	14.09	13.55	703800
1776893400	14	-0.59	-4.04	14.59	14.59	13.79	966400
1776720600	14.59	0.08	0.55	14.76	14.76	14.48	290100
1776461400	14.51	-0.1	-0.68	14.63	15	14.5	379900
1776375000	14.61	-0.16	-1.08	14.87	15.07	14.58	1120100
1776288600	14.77	-0.18	-1.20	14.98	15.04	14.64	450000
1776202140	14.95	0.11	0.74	14.9	15.21	14.89	538300
1776115800	14.84	-0.08	-0.54	14.91	15.03	14.59	792700
1775856600	14.92	-0.26	-1.71	15.18	15.58	14.92	685600
1775770200	15.18	0.78	5.42	14.31	15.23	14.31	1299400
1775683740	14.4	0.39	2.78	14.47	14.88	14.4	580100
1775597340	14.01	-0.33	-2.30	14.22	14.31	13.9	607600
1775511000	14.34	-0.36	-2.45	14.74	14.74	14.34	654000
1775165400	14.7	0.23	1.59	14.28	14.71	14.04	798000
1775078940	14.47	0.07	0.49	14.31	14.75	14.31	1260000
1774992540	14.4	0.34	2.42	14.27	14.41	13.78	1830000
1774906140	14.06	-0.21	-1.47	14.45	14.45	13.9	780100
1774647000	14.27	-0.31	-2.13	14.22	14.34	13.99	1043200
1774560540	14.58	-0.14	-0.95	14.68	14.69	14.34	817500
1774474140	14.72	0.49	3.44	14.73	14.98	14.49	588000
1774387740	14.23	-0.26	-1.79	14.47	14.47	13.93	840800
1774301340	14.49	0.54	3.87	13.95	14.64	13.82	792100
1774042200	13.95	-0.32	-2.24	14.12	14.6	13.6	3172600
1773955740	14.27	0.1	0.71	14.16	14.28	13.79	762500
1773869400	14.17	-0.33	-2.28	14.3	14.59	14.17	662500
1773782940	14.5	-0.19	-1.29	14.54	14.78	14.4	509700
1773696540	14.69	0.14	0.96	14.68	14.99	14.56	500500
1773437400	14.55	-0.1	-0.68	14.97	15.07	14.47	559200