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	-0.12	-0.696459663378	17.23	17.52	16.34	9345660	17.00056223	CS
4	-0.32	-1.83591508893	17.43	18.33	16.21	10041470	17.27632418	CS
12	-6.64	-27.9578947368	23.75	24.55	16.21	10788819	19.34301443	CS
26	-6.57	-27.7449324324	23.68	27.42	16.21	10470372	22.010301	CS
52	1.94	12.7883981543	15.17	27.42	13.07	10419276	20.45265769	CS
156	-12.63	-42.4680564896	29.74	30.4	13.07	8766982	22.04150722	CS
260	-7.51	-30.5036555646	24.62	30.4	13.07	7851457	22.51911377	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
1783114200	17.11	0.21	1.24	17.07	17.31	17.04	4006200
1783027740	16.9	0.18	1.08	16.97	17.03	16.629999	10660200
1782941400	16.719999	-0.1	-0.59	16.85	17.05	16.559999	5929900
1782855000	16.82	-0.33	-1.92	16.89	16.95	16.34	12822200
1782768600	17.15	-0.2	-1.15	17.36	17.5	17.01	4999700
1782509400	17.35	0.03	0.17	17.23	17.52	17.06	12316300
1782423000	17.32	0.03	0.17	17.21	17.52	17.15	5215800
1782336540	17.29	0.23	1.35	16.85	17.36	16.7	12160100
1782250200	17.06	0.33	1.97	16.66	17.06	16.629999	7414600
1782163800	16.73	0.48	2.95	16.35	16.9	16.21	12570400
1781904600	16.25	-0.4	-2.40	16.559999	16.71	16.219999	10986800
1781818140	16.649999	-0.84	-4.80	17.44	17.6	16.46	9554700
1781731740	17.49	-0.09	-0.51	17.75	18.11	17.49	8294200
1781645400	17.58	0.28	1.62	17.23	17.77	17.2	9259500
1781559000	17.3	-0.16	-0.92	17.97	18	17.27	8517500
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