Rumo S.A.【RAIL3】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	0.04	0.2886002886	13.86	14.37	13.56	13338300	13.85605909	CS
4	-2.82	-16.8660287081	16.72	17.14	13.56	13996621	14.88412874	CS
12	-2.72	-16.3658243081	16.62	17.34	13.56	13218443	15.77501905	CS
26	-2.89	-17.2126265634	16.79	17.4	13.31	13745436	15.49434336	CS
52	-5.75	-29.262086514	19.65	19.82	13.31	13586143	15.78910027	CS
156	-8.89	-39.0083369899	22.79	24.55	13.31	13043039	19.21446554	CS
260	-7.39	-34.7111319868	21.29	24.55	13.31	12251027	18.85712382	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	13.94	0.12	0.87	13.84	14.01	13.75	6473000
1780522200	13.82	-0.42	-2.95	13.84	14.16	13.69	11975600
1780435800	14.24	0.34	2.45	14	14.37	13.96	8816000
1780349400	13.9	0.2	1.46	13.79	14.1	13.72	10642700
1780090200	13.7	-0.09	-0.65	13.86	13.91	13.56	21918900
1780003800	13.79	-0.28	-1.99	14.13	14.13	13.76	9655600
1779917400	14.07	-0.25	-1.75	14.45	14.45	13.98	8620500
1779830940	14.32	-0.09	-0.62	14.21	14.32	13.95	11867500
1779744600	14.41	0.19	1.34	14.42	14.51	14.3	4219300
1779485400	14.22	-0.41	-2.80	14.6	14.61	14.07	14249500
1779398940	14.63	-0.51	-3.37	14.92	14.95	14.63	12982600
1779312600	15.14	0.55	3.77	14.74	15.26	14.65	21108200
1779226140	14.59	-0.39	-2.60	14.78	14.84	14.5	10598500
1779139800	14.98	0.06	0.40	14.97	15.17	14.72	15274900
1778880600	14.92	-0.37	-2.42	15	15.22	14.8	17427300
1778794140	15.29	0.01	0.07	15.41	15.55	15.21	19687200
1778707800	15.28	-0.46	-2.92	15.68	15.74	15.25	15990300
1778621400	15.74	-0.46	-2.84	16.07	16.18	15.6	14258500
1778535000	16.2	-0.74	-4.37	16.77	16.92	16.03	16673500
1778275800	16.94	0.54	3.29	16.719999	17.14	16.42	19969200
1778189400	16.399999	-0.16	-0.97	16.55	16.67	16.16	11187400
1778102940	16.559999	0.3	1.85	16.43	16.9	16.32	6495900
1778016600	16.26	0.01	0.06	16.01	16.45	16.01	28875000
1777930200	16.25	0.49	3.11	15.8	16.329999	15.72	10797200
1777584600	15.76	0.47	3.07	15.63	15.89	15.51	7122100
1777498140	15.29	-0.31	-1.99	15.29	15.65	15.26	8811700
1777411800	15.6	0.02	0.13	15.52	15.6	15.25	10511000
1777325340	15.58	-0.24	-1.52	15.82	16.04	15.55	5086100
1777066200	15.82	-0.25	-1.56	15.99	16.26	15.63	20341000
1776979800	16.07	-0.13	-0.80	16.01	16.329999	15.92	16615000
1776893400	16.2	-0.27	-1.64	16.42	16.54	16.03	10354800
1776720600	16.469999	-0.24	-1.44	16.649999	16.68	16.26	9320200
1776461400	16.71	0.12	0.72	16.98	17.13	16.54	15426800
1776375000	16.59	-0.39	-2.30	17.01	17.01	16.48	50972100
1776288600	16.98	0.13	0.77	16.85	17.1	16.81	10351300
1776202140	16.85	0.61	3.76	16.329999	17.05	16.26	15721700
1776115800	16.239999	-0.17	-1.04	16.35	16.35	15.68	18996800
1775856600	16.41	0.29	1.80	16.27	16.54	16.09	20230500
1775770200	16.12	-0.05	-0.31	16.28	16.379999	16.02	11582000
1775683740	16.17	-0.3	-1.82	17.27	17.34	16.05	17753300
1775597340	16.469999	0.53	3.32	15.9	16.489999	15.77	14833000
1775511000	15.94	-0.16	-0.99	16.239999	16.239999	15.93	6944700
1775165400	16.1	-0.12	-0.74	15.79	16.399999	15.68	10496700
1775078940	16.219999	0.03	0.19	16.399999	16.62	16.17	15642400
1774992540	16.19	0.56	3.58	15.79	16.37	15.67	10656500
1774906140	15.63	-0.1	-0.64	15.85	15.91	15.5	7911300
1774647000	15.73	-0.29	-1.81	16	16.16	15.6	8719300
1774560540	16.02	-0.62	-3.73	16.27	16.34	15.95	10098400
1774474140	16.64	0.02	0.12	16.75	16.87	16.48	10812200
1774387740	16.62	-0.26	-1.54	16.75	16.86	16.42	10930500
1774301340	16.88	0.73	4.52	16.43	16.92	16.399999	8498400
1774042200	16.149999	-0.13	-0.80	16.19	16.3	15.85	11672100
1773955740	16.28	0.33	2.07	15.82	16.41	15.6	9115800
1773869400	15.95	-0.39	-2.39	16.2	16.45	15.95	10444000
1773782940	16.34	-0.13	-0.79	16.41	16.7	16.079999	6481000
1773696540	16.469999	0.21	1.29	16.57	16.739999	16.26	7292300
1773437400	16.26	-0.23	-1.39	16.62	16.719999	16.14	7196500
1773351000	16.489999	-0.47	-2.77	16.61	16.91	16.32	12243800
1773264540	16.96	-0.14	-0.82	16.82	17.39	16.579999	7666000
1773178140	17.1	0.89	5.49	16.36	17.36	16.11	21524900
1773091740	16.21	0.73	4.72	15.51	16.21	15.42	15500400