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	-0.29	-0.60053841375	48.29	49.63	47.57	2201975	48.28445486	CS
4	-2.6	-5.13833992095	50.6	52.23	47.45	1738895	49.08978256	CS
12	-1.45	-2.93225480283	49.45	55.72	46.32	1790016	50.17942411	CS
26	-0.4	-0.826446280992	48.4	55.72	45.16	1936363	49.84350334	CS
52	-4.4	-8.39694656489	52.4	57.21	45.09	2042378	50.30672841	CS
156	24.11	100.920887401	23.89	57.21	23.73	1914990	39.2837306	CS
260	-5.83	-10.8303919747	53.83	59.37	17.37	1932974	33.96806069	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
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
1774647000	48.73	-0.64	-1.30	49.13	49.26	48.3	1312100
1774560540	49.37	-0.63	-1.26	49.02	49.69	48.75	3729000
1774474140	50	0.78	1.58	49.46	50.05	49.02	1351000
1774387740	49.22	-0.01	-0.02	49.17	49.22	48.28	1413000
1774301340	49.23	1.4	2.93	48.83	49.64	48.23	1194800
1774042200	47.83	-0.54	-1.12	48.63	48.63	47.36	1690300
1773955740	48.37	0.87	1.83	47.16	48.75	46.32	2211700
1773869400	47.5	-0.49	-1.02	47.84	48.5	47.3	2279800
1773782940	47.99	0.54	1.14	47.52	48.55	47.17	2171300
1773696540	47.45	-1.86	-3.77	50.23	50.42	47.34	2778400
1773437400	49.31	0.51	1.05	49.45	50.02	49.06	1995000
1773351000	48.8	-0.65	-1.31	49.25	49.44	48.6	1909700
1773264540	49.45	-0.74	-1.47	49.63	50.08	49.21	1333700
1773178140	50.19	0.01	0.02	50.01	50.79	49.57	1294600
1773091740	50.18	0.95	1.93	49.39	50.18	48.85	1398500