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	-0.33	-3.02752293578	10.9	11.1	10.5	570940	10.83374085	CS
4	-0.13	-1.21495327103	10.7	11.67	10.5	969865	11.01533291	CS
12	-4.41	-29.4392523364	14.98	15.07	10.41	817635	11.96540032	CS
26	-1.6	-13.147082991	12.17	16.57	10.41	958216	13.59876081	CS
52	0.88	9.08152734778	9.69	16.57	8.98	673727	12.55936489	CS
156	-2.78	-20.8239700375	13.35	16.57	7.83	463076	11.57072383	CS
260	-8.64	-44.9765747007	19.21	20.32	7.83	525340	12.12334888	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783546200	10.57	-0.3	-2.76	10.77	10.77	10.5	495200
1783459800	10.87	0.12	1.12	10.79	10.87	10.62	603200
1783373400	10.75	-0.09	-0.83	10.77	10.84	10.57	545100
1783114200	10.84	-0.03	-0.28	11.1	11.1	10.78	771100
1783027740	10.87	0.03	0.28	10.9	11	10.8	436500
1782941400	10.84	-0.04	-0.37	10.9	10.94	10.78	498800
1782855000	10.88	-0.36	-3.20	11.2	11.39	10.72	793000
1782768600	11.24	-0.1	-0.88	11.18	11.31	11.06	183900
1782509400	11.34	-0.07	-0.61	11.35	11.45	11.1	787200
1782423000	11.41	0.18	1.60	11.35	11.56	11.26	1680000
1782336540	11.23	0.25	2.28	10.87	11.4	10.87	603700
1782250200	10.98	0.02	0.18	10.76	11.05	10.7	339000
1782163800	10.96	0.08	0.74	10.96	11.1	10.73	703300
1781904600	10.88	0.13	1.21	10.67	10.9	10.62	514600
1781818140	10.75	-0.3	-2.71	11.01	11.08	10.64	518300
1781731740	11.05	0.16	1.47	11.2	11.29	10.94	892900
1781645400	10.89	-0.21	-1.89	11.1	11.14	10.89	977900
1781559000	11.1	-0.25	-2.20	11.38	11.67	11.1	958500
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