Porto Seguro Sa【PSSA3】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	0.77	1.46694608497	52.49	53.54	51.66	1327760	52.66310342	CS
4	4.97	10.2919859184	48.29	53.54	47.57	1511900	50.03211706	CS
12	2.74	5.42359461599	50.52	55.72	47.45	1629875	50.72512665	CS
26	5.6	11.7498950902	47.66	55.72	45.16	1837515	50.1675641	CS
52	-0.54	-1.00371747212	53.8	57.21	45.09	2008176	50.18347652	CS
156	25.52	91.9971160779	27.74	57.21	24.86	1898605	39.77965116	CS
260	1.27	2.4427774572	51.99	59.37	17.37	1941739	34.00438231	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
1782509400	53.26	0.84	1.60	52.64	53.54	52.35	1192300
1782423000	52.42	-0.2	-0.38	52.52	53.08	52.37	1084900
1782336540	52.62	0.36	0.69	51.98	52.68	51.66	1316300
1782250200	52.26	-0.77	-1.45	52.81	52.81	52.03	1015700
1782163800	53.03	0.32	0.61	52.65	53.52	52.51	1808800
1781904600	52.71	0.18	0.34	52.49	53.25	52.15	1413100
1781818140	52.53	1.17	2.28	51.56	52.74	51.38	1801300
1781731740	51.36	0.8	1.58	50.36	52.14	50.01	1530800
1781645400	50.56	0.73	1.46	49.76	50.71	49.65	808400
1781559000	49.83	-0.66	-1.31	50.99	51.41	49.77	1144000
1781299800	50.49	0.89	1.79	49.39	50.59	49.17	1180600
1781213400	49.6	1.01	2.08	48.6	49.67	47.93	1824600
1781126940	48.59	-0.04	-0.08	48.63	49	48.12	966800
1781040600	48.63	0.71	1.48	48.21	48.77	47.93	1934900
1780954140	47.92	0.03	0.06	47.8	48.1	47.61	892100
1780695000	47.89	-0.01	-0.02	48.2	48.68	47.57	1195900
1780522200	47.9	-0.94	-1.92	48.16	48.92	47.87	2169500
1780435800	48.84	0.71	1.48	48.24	49.63	48.23	1979200
1780349400	48.13	-0.18	-0.37	48.37	48.68	47.72	2136000
1780090200	48.31	0.05	0.10	48.29	48.6	47.83	2523200
1780003800	48.26	-0.34	-0.70	48.59	48.89	47.9	775600
1779917400	48.6	-0.32	-0.65	49.49	49.49	48.25	1039100
1779830940	48.92	-0.16	-0.33	49.19	49.2	48.51	607500
1779744600	49.08	-0.11	-0.22	49.23	49.84	48.92	919900
1779485400	49.19	-0.38	-0.77	49.04	49.44	48.46	935600
1779398940	49.57	0.33	0.67	49.06	49.85	48.51	1137300
1779312600	49.24	1.61	3.38	47.87	49.63	47.64	1498900
1779226140	47.63	-1.19	-2.44	48.5	48.52	47.45	1491100
1779139800	48.82	0.79	1.64	47.72	49.03	47.48	3461400
1778880600	48.03	-0.74	-1.52	48.29	48.44	47.82	966200
1778794140	48.77	0.26	0.54	48.76	49.09	48.42	1954500
1778707800	48.51	-1.7	-3.39	50.01	50.21	48.15	2151900
1778621400	50.21	-0.5	-0.99	50.63	50.98	50.05	1420300
1778535000	50.71	-0.99	-1.91	51.49	52.17	50.58	3452300
1778275800	51.7	1.29	2.56	50.6	52.23	50.6	2419500
1778189400	50.41	0.8	1.61	49.9	51.42	49.37	3298800
1778102940	49.61	0.54	1.10	49.36	50.03	49.15	801400
1778016600	49.07	-0.33	-0.67	49.4	49.86	49.07	1173100
1777930200	49.4	-0.39	-0.78	50.07	50.21	49.1	1011600
1777584600	49.79	0.4	0.81	49.7	50.48	49.51	1203500
1777498140	49.39	-1.59	-3.12	50.97	50.97	49.05	2019800
1777411800	50.98	-0.56	-1.09	51.3	51.48	50.71	751400
1777325340	51.54	-0.44	-0.85	52.04	52.45	51.41	992400
1777066200	51.98	0.65	1.27	51.98	51.98	51.15	1175600
1776979800	51.33	-2.72	-5.03	54.02	54.43	51.22	2757100
1776893400	54.05	-1.5	-2.70	55.39	55.51	53.5	2822100
1776720600	55.55	1.39	2.57	54.3	55.72	54.22	2204700
1776461400	54.16	0.51	0.95	54.25	54.87	54	1845300
1776375000	53.65	-0.15	-0.28	53.96	54.35	53.55	2065400
1776288600	53.8	1.7	3.26	52.1	53.99	51.68	2493500
1776202140	52.1	-1.51	-2.82	53.77	54.11	52.06	1365800
1776115800	53.61	0.26	0.49	53.18	53.77	52.52	1659400
1775856600	53.35	0.83	1.58	52.74	53.59	52.45	2613900
1775770200	52.52	0.79	1.53	51.76	53.29	51.63	1947800
1775683740	51.73	1.33	2.64	51.9	53.5	51.14	1369900
1775597340	50.4	0.17	0.34	50.23	50.95	49.7	1336100
1775511000	50.23	0.31	0.62	50.52	51.07	50.14	1407200
1775165400	49.92	0.09	0.18	48.51	50.77	47.84	1705300
1775078940	49.83	-0.93	-1.83	50.09	50.43	49.63	1239800
1774992540	50.76	1.29	2.61	49.54	50.77	48.78	1580700
1774906140	49.47	0.74	1.52	48.9	49.64	48.87	2233900