Raia Drogasil SA【RADL3】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	0.03	0.172117039587	17.43	18.33	17.23	12540360	17.78785458	CS
4	-1.78	-9.25155925156	19.24	20	17.23	13184911	18.31490294	CS
12	-5.75	-24.7738043947	23.21	24.6	17.23	11357914	20.77680502	CS
26	-7.22	-29.2544570502	24.68	27.42	17.23	10350639	22.67769724	CS
52	3.13	21.8422889044	14.33	27.42	13.07	10639682	20.23548037	CS
156	-11.34	-39.375	28.8	30.4	13.07	8692786	22.23344065	CS
260	-9.41	-35.0204689245	26.87	30.4	13.07	7818044	22.62787376	CS

個人投資家向けのプロ仕様のツール。

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	17.46	-0.29	-1.63	17.35	18.04	17.35	7425700
1781213400	17.75	0.04	0.23	17.85	17.88	17.26	11741300
1781126940	17.71	-0.37	-2.05	17.99	18.22	17.7	11561400
1781040600	18.08	0.23	1.29	18	18.33	17.92	12072600
1780954140	17.85	0.33	1.88	17.35	18.01	17.3	15567100
1780695000	17.52	0.07	0.40	17.43	17.72	17.23	11759400
1780522200	17.45	-0.61	-3.38	17.95	17.98	17.29	13414700
1780435800	18.06	0.26	1.46	17.91	18.16	17.7	14971500
1780349400	17.8	-0.89	-4.76	18.63	18.69	17.77	20281700
1780090200	18.69	-0.22	-1.16	18.87	19.01	18.69	23348500
1780003800	18.91	0.37	2.00	18.55	19.43	18.47	22727300
1779917400	18.54	0.49	2.71	18.3	18.63	18.03	14427800
1779830940	18.05	-0.45	-2.43	18.51	18.54	17.82	6242500
1779744600	18.5	0.42	2.32	18.38	18.5	18.18	5716000
1779485400	18.08	-0.52	-2.80	18.42	18.51	18.06	9172400
1779398940	18.6	-0.41	-2.16	18.87	18.93	18.51	8775000
1779312600	19.01	0.51	2.76	18.65	19.33	18.55	12887400
1779226140	18.5	-0.64	-3.34	18.71	19.11	18.47	14480000
1779139800	19.14	-0.44	-2.25	19.51	19.57	18.91	11460200
1778880600	19.58	0.01	0.05	19.24	20	19.21	9906500
1778794140	19.57	0.06	0.31	19.55	19.83	19.28	10727100
1778707800	19.51	-0.94	-4.60	20.42	20.51	19.41	18377100
1778621400	20.45	-0.14	-0.68	20.5	20.81	20.38	10096300
1778535000	20.59	-0.51	-2.42	20.67	21.19	20.29	19515400
1778275800	21.1	0.05	0.24	21.27	21.5	20.84	13089800
1778189400	21.05	-0.58	-2.68	21.4	21.63	20.84	13330300
1778102940	21.63	-0.65	-2.92	22.38	22.47	21.54	12808400
1778016600	22.28	0.84	3.92	21.37	22.28	21.36	8054700
1777930200	21.44	-0.5	-2.28	21.98	21.98	21.23	6928900
1777584600	21.94	0.61	2.86	21.64	22.07	21.47	7523300
1777498140	21.33	-0.59	-2.69	21.88	22.04	21.3	7407400
1777411800	21.92	-0.68	-3.01	22.21	22.22	21.72	4900100
1777325340	22.6	0.08	0.36	22.39	22.71	22.38	6402100
1777066200	22.52	0.56	2.55	22.05	22.6	21.91	4365500
1776979800	21.96	-0.75	-3.30	22.78	22.79	21.88	8921700
1776893400	22.71	-0.64	-2.74	23.35	23.35	22.5	6715600
1776720600	23.35	0.35	1.52	23.02	23.5	22.77	7743500
1776461400	23	-0.41	-1.75	24.09	24.39	23	11080600
1776375000	23.41	-0.65	-2.70	24.24	24.55	23.22	6770000
1776288600	24.06	-0.13	-0.54	24.19	24.21	23.7	9143900
1776202140	24.19	0.33	1.38	23.97	24.42	23.8	13400500
1776115800	23.86	-0.02	-0.08	23.64	23.95	23.4	8674500
1775856600	23.88	0.37	1.57	23.75	23.97	23.51	10345100
1775770200	23.51	0.15	0.64	23.5	23.98	23.25	9198400
1775683740	23.36	1.04	4.66	22.95	23.54	22.7	16793700
1775597340	22.32	0.47	2.15	21.82	22.32	21.32	14843300
1775511000	21.85	-0.02	-0.09	21.9	22.02	21.36	11642300
1775165400	21.87	-0.97	-4.25	22.13	22.5	21.59	15510600
1775078940	22.84	-0.55	-2.35	23.64	23.84	22.62	10822800
1774992540	23.39	0.09	0.39	23.75	23.97	22.9	12396600
1774906140	23.3	0	0.00	23.65	23.7	23.19	5338800
1774647000	23.3	-0.5	-2.10	23.55	23.66	23.1	4992200
1774560540	23.8	-0.6	-2.46	24.1	24.41	23.58	6106100
1774474140	24.4	0.5	2.09	24.02	24.6	23.9	9658800
1774387740	23.9	0.55	2.36	23.11	24	22.77	16586800
1774301340	23.35	0.48	2.10	23.05	23.42	22.71	12950000
1774042200	22.87	-0.16	-0.69	23.21	23.21	22.41	12367700
1773955740	23.03	0.11	0.48	22.6	23.33	22.38	13941000
1773869400	22.92	-0.49	-2.09	23.3	23.8	22.77	5792700
1773782940	23.41	0.07	0.30	23.29	23.74	23.08	8937400
1773696540	23.34	-0.21	-0.89	24.09	24.09	23.28	7767700
1773437400	23.55	-0.11	-0.46	23.88	24.17	23.4	16113600