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	-1.19	-6.54925701706	18.17	18.3	16.75	9381260	17.26891618	CS
4	-0.06	-0.352112676056	17.04	18.5	16.75	10605956	17.59047333	CS
12	-0.79	-4.44569499156	17.77	20.07	16.58	12602722	17.88280028	CS
26	-3.12	-15.5223880597	20.1	20.85	16.58	13409840	18.75032936	CS
52	-5.71	-25.1652710445	22.69	24.4	16.58	12421149	20.04192702	CS
156	-1.57	-8.46361185984	18.55	24.55	14.98	12048558	20.34009659	CS
260	-2.21	-11.5164147994	19.19	24.7	14.72	11507023	19.96601093	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743197400	16.98	-0.29	-1.68	17.25	17.3	16.75	10512600
1743111000	17.27	0.15	0.88	17.16	17.41	17.09	8340900
1743024600	17.12	0.06	0.35	17.14	17.3	16.97	6091300
1742938200	17.06	0.01	0.06	17.09	17.56	16.96	9488400
1742851740	17.05	-0.75	-4.21	17.84	17.84	16.98	12436000
1742592600	17.8	-0.39	-2.14	18.17	18.3	17.69	10549700
1742506200	18.19	-0.19	-1.03	18.24	18.5	18.15	6280100
1742419800	18.38	0.41	2.28	18.11	18.4	17.91	10298700
1742333400	17.97	0.01	0.06	18.1	18.5	17.97	6649700
1742247000	17.96	0.07	0.39	18.05	18.31	17.95	12382300
1741987800	17.89	0.09	0.51	18.09	18.09	17.65	12174600
1741901400	17.8	0.4	2.30	17.5	18.13	17.33	16793700
1741814940	17.4	0.01	0.06	17.39	17.56	17.22	5692000
1741728600	17.39	0.11	0.64	17.26	17.47	17.21	7062700
1741642140	17.28	-0.59	-3.30	17.65	17.86	17.28	12044600
1741382940	17.87	-0.09	-0.50	17.85	18.11	17.68	11497400
1741296540	17.96	0.49	2.80	17.57	17.98	17.36	13002600
1741210140	17.47	0.54	3.19	17.06	17.53	17	13033800
1740778200	16.93	-0.52	-2.98	17.04	17.59	16.93	17088700
1740691740	17.45	0.05	0.29	17.47	17.67	17.33	11911500
1740605400	17.4	-0.58	-3.23	18.18	18.2	17.38	11325200
1740519000	17.98	-0.02	-0.11	18.07	18.19	17.84	17814400
1740432540	18	-0.07	-0.39	18.13	18.26	17.86	14206900
1740173400	18.07	-0.42	-2.27	18.5	18.5	17.74	26555400
1740087000	18.49	-0.16	-0.86	18.55	18.66	18.38	6345400
1740000540	18.65	-0.37	-1.95	18.89	18.96	18.43	8364600
1739914140	19.02	-0.35	-1.81	19.4	19.46	19.02	8719700
1739827800	19.37	-0.36	-1.82	19.73	20.07	19.34	11420400
1739568600	19.73	0.94	5.00	18.98	19.9	18.9	22834200
1739482140	18.79	0.22	1.18	18.57	18.82	18.43	6900700
1739395740	18.57	-0.2	-1.07	18.42	18.73	18.38	12885800
1739309400	18.77	0.34	1.84	18.3	18.95	18.22	20393000
1739222940	18.43	-0.02	-0.11	18.62	18.86	18.31	12360700
1738963800	18.45	-0.42	-2.23	18.88	18.89	18.32	11831500
1738877340	18.87	0.4	2.17	18.4	18.9	18.22	18351300
1738790940	18.47	-0.26	-1.39	18.79	18.79	18.45	7394700
1738704600	18.73	0.08	0.43	18.62	19	18.46	20176700
1738618200	18.65	0.25	1.36	18.5	18.65	18.26	17691900
1738358940	18.4	0.08	0.44	18.42	18.51	18.2	12925500
1738272540	18.32	0.41	2.29	17.99	18.4	17.89	14879900
1738186200	17.91	0.33	1.88	17.67	17.91	17.63	12549700
1738099740	17.58	0.2	1.15	17.3	17.73	17.19	16307800
1738013340	17.38	0.68	4.07	16.79	17.46	16.629999	17015200
1737754200	16.7	-0.08	-0.48	16.76	17.09	16.67	6301200
1737667740	16.78	-0.21	-1.24	17.03	17.18	16.69	11324800
1737581400	16.99	0.12	0.71	16.95	17.05	16.579999	15759400
1737495000	16.87	-0.1	-0.59	17.02	17.06	16.81	9153300
1737408600	16.97	-0.1	-0.59	17.17	17.17	16.76	5948800
1737149400	17.07	0.16	0.95	16.95	17.29	16.94	8984100
1737062940	16.91	-0.44	-2.54	17.27	17.65	16.84	21594200
1736976540	17.35	0.09	0.52	16.9	17.47	16.81	28975200
1736890140	17.26	0.15	0.88	17.01	17.46	16.96	23596600
1736803740	17.11	-0.1	-0.58	17.2	17.41	17.01	9326300
1736544540	17.21	-0.64	-3.59	17.76	17.85	17.18	15867400
1736458140	17.85	-0.15	-0.83	17.98	18.04	17.82	9190600
1736371740	18	-0.3	-1.64	18.16	18.16	17.83	9107900
1736285400	18.3	0.33	1.84	17.92	18.5	17.89	9538800
1736198940	17.97	0.38	2.16	18.24	18.24	17.76	8743400
1735939740	17.59	-0.2	-1.12	17.77	17.92	17.56	5476600
1735853400	17.79	-0.05	-0.28	17.76	17.91	17.39	9388300
1735594200	17.84	-0.01	-0.06	17.82	17.97	17.67	6007300