Priner Servicos Industriais SA【PRNR3】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	-1.13	-5.90695243074	19.13	19.22	17.26	596425	17.92451607	CS
4	-0.2	-1.0989010989	18.2	19.6	17.22	565921	18.53952448	CS
12	-2.4	-11.7647058824	20.4	21.95	17.22	521334	19.26675626	CS
26	1.57	9.55569080949	16.43	22.09	15.54	506458	19.00140349	CS
52	1.86	11.5241635688	16.14	22.09	14.43	451439	17.48197066	CS
156	9.01	100.22246941	8.99	22.09	8.96	352539	14.82153377	CS
260	9.15	103.389830508	8.85	22.09	5.01	282357	12.94287124	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
1781040600	18	0.23	1.29	17.89	18.28	17.84	279900
1780954140	17.77	0.07	0.40	17.58	17.81	17.57	260100
1780695000	17.7	-0.1	-0.56	17.75	17.92	17.32	617000
1780522200	17.8	-1.17	-6.17	18.97	18.97	17.26	1195300
1780435800	18.97	0.16	0.85	19.13	19.22	18.81	313300
1780349400	18.81	-0.48	-2.49	19.41	19.41	18.8	355100
1780090200	19.29	0.17	0.89	19.1	19.29	18.75	383200
1780003800	19.12	0.18	0.95	18.95	19.13	18.72	187300
1779917400	18.94	-0.15	-0.79	19.1	19.36	18.84	349800
1779830940	19.09	-0.38	-1.95	19.47	19.59	18.84	268300
1779744600	19.47	1.22	6.68	18.26	19.6	18.26	454900
1779485400	18.25	-0.73	-3.85	18.75	18.9	18.13	485600
1779398940	18.98	-0.11	-0.58	19.19	19.19	18.59	506600
1779312600	19.09	0.59	3.19	18.62	19.36	18.62	790100
1779226140	18.5	-0.42	-2.22	18.98	18.98	18.5	592800
1779139800	18.92	-0.08	-0.42	19	19.3	18.46	550200
1778880600	19	1.32	7.47	17.67	19	17.35	1952800
1778794140	17.68	0.29	1.67	17.79	17.79	17.43	442400
1778707800	17.39	-0.63	-3.50	18.25	18.25	17.22	657500
1778621400	18.02	-0.18	-0.99	18.2	18.24	17.94	390200
1778535000	18.2	-0.75	-3.96	18.95	18.99	18.14	509000
1778275800	18.95	-0.05	-0.26	19.25	19.4	18.81	286700
1778189400	19	-0.09	-0.47	19.31	19.46	18.84	497900
1778102940	19.09	0.44	2.36	18.84	19.17	18.55	1323900
1778016600	18.65	0.03	0.16	18.54	18.86	18.42	342700
1777930200	18.62	-0.18	-0.96	18.8	18.89	18.43	261000
1777584600	18.8	-0.32	-1.67	19.2	19.23	18.63	492700
1777498140	19.12	-0.4	-2.05	19.51	19.51	18.98	329700
1777411800	19.52	-0.28	-1.41	19.68	19.68	19.2	404700
1777325340	19.8	-0.23	-1.15	20	20.14	19.55	552800
1777066200	20.03	-0.14	-0.69	20.36	20.36	19.9	358100
1776979800	20.17	-0.34	-1.66	20.51	20.76	20.16	382200
1776893400	20.51	-0.54	-2.57	21.08	21.15	20.38	409300
1776720600	21.05	0.13	0.62	21	21.26	20.79	188600
1776461400	20.92	-0.18	-0.85	21.4	21.44	20.71	352600
1776375000	21.1	-0.45	-2.09	21.56	21.84	20.74	536900
1776288600	21.55	0.25	1.17	21.18	21.95	21.18	411700
1776202140	21.3	0.44	2.11	20.96	21.49	20.96	629400
1776115800	20.86	0.4	1.96	20.26	20.91	20.26	419900
1775856600	20.46	0.13	0.64	20.35	20.69	20.22	340400
1775770200	20.33	0.16	0.79	20.33	20.35	20	511600
1775683740	20.17	0.63	3.22	20.71	20.99	20.1	884600
1775597340	19.54	-0.19	-0.96	20	20	19.27	559400
1775511000	19.73	-0.28	-1.40	20.37	20.55	19.72	477700
1775165400	20.01	0.33	1.68	19.6	20.2	19.1	435600
1775078940	19.68	0.18	0.92	19.5	19.97	19.38	518900
1774992540	19.5	1.18	6.44	18.72	19.5	18.72	867100
1774906140	18.32	-0.29	-1.56	18.61	18.84	18.3	447100
1774647000	18.61	-0.41	-2.16	19.2	19.2	18.5	527600
1774560540	19.02	-0.29	-1.50	19.32	19.35	18.79	657100
1774474140	19.31	-0.34	-1.73	19.88	19.88	19.23	606800
1774387740	19.65	-0.18	-0.91	19.83	19.83	19.29	300000
1774301340	19.83	0.93	4.92	18.98	20.08	18.98	411500
1774042200	18.9	-0.7	-3.57	19.59	19.63	18.72	472100
1773955740	19.6	-0.39	-1.95	19.92	19.92	19.11	744200
1773869400	19.99	-0.11	-0.55	19.99	20.2	19.73	394000
1773782940	20.1	-0.3	-1.47	20.4	20.56	19.81	596700
1773696540	20.4	1	5.15	19.51	20.67	19.51	809400
1773437400	19.4	-0.89	-4.39	20	20.41	19.29	1138000
1773351000	20.29	-0.67	-3.20	20.95	20.95	20.25	573700
1773264540	20.96	0.01	0.05	21.4	21.42	20.69	278200
1773178140	20.95	0.75	3.71	20.4	21.3	20.13	506500