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	0	13.45	13.81	12.94	10869060	13.449001	CS
4	-0.39	-2.81791907514	13.84	14.01	12.16	12364615	13.16572386	CS
12	-2.82	-17.3325138291	16.27	17.14	12.16	13867451	14.84585178	CS
26	-1.34	-9.06017579446	14.79	17.4	12.16	12758493	15.20512255	CS
52	-4.72	-25.9768849752	18.17	18.77	12.16	13661010	15.42032714	CS
156	-8.41	-38.472095151	21.86	24.55	12.16	12984029	18.95779554	CS
260	-6.12	-31.2723556464	19.57	24.55	12.16	12326597	18.74851568	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
1783027740	13.37	0.18	1.36	13.34	13.55	13.16	8610800
1782941400	13.19	-0.22	-1.64	13.23	13.33	12.94	12086100
1782855000	13.41	-0.19	-1.40	13.48	13.64	13.26	11132600
1782768600	13.6	-0.09	-0.66	13.56	13.78	13.17	13128100
1782509400	13.69	0.28	2.09	13.45	13.81	13.31	9387700
1782423000	13.41	0.4	3.07	13.12	13.51	13.12	11049500
1782336540	13.01	0.08	0.62	12.81	13.12	12.72	19881800
1782250200	12.93	0.45	3.61	12.32	13	12.3	11890400
1782163800	12.48	0.08	0.65	12.57	12.69	12.38	9528900
1781904600	12.4	0.08	0.65	12.3	12.47	12.16	16088900
1781818140	12.32	-0.16	-1.28	12.38	12.65	12.32	8336900
1781731740	12.48	-0.54	-4.15	13.17	13.23	12.41	16972500
1781645400	13.02	-0.26	-1.96	13.25	13.28	12.94	9618300
1781559000	13.28	-0.08	-0.60	13.59	13.79	13.27	8947900
1781299800	13.36	-0.12	-0.89	13.36	13.61	13.25	5627800
1781213400	13.48	0.21	1.58	13.3	13.62	13.13	6736300
1781126940	13.27	-0.21	-1.56	13.5	13.74	13.26	14736400
1781040600	13.48	-0.03	-0.22	13.62	13.8	13.41	7764200
1780954140	13.51	-0.43	-3.08	13.86	13.94	13.42	39294200
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