Rumo S.A.【RAIL3F】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	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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	13.76	-0.06	-0.43	14.04	14.05	13.75	5827
1780522200	13.82	-0.37	-2.61	14.2	14.2	13.66	8441
1780435800	14.19	0.38	2.75	14.06	14.36	13.97	6657
1780349400	13.81	0.06	0.44	13.91	14.08	13.73	9951
1780090200	13.75	-0.25	-1.79	14	14	13.57	11059
1780003800	14	-0.15	-1.06	14.18	14.18	13.75	9470
1779917400	14.15	0.07	0.50	14.33	14.51	13.99	6746
1779830940	14.08	-0.42	-2.90	14.28	14.36	13.96	6791
1779744600	14.5	0.23	1.61	14.42	14.6	14.3	5881
1779485400	14.27	-0.33	-2.26	14.86	14.86	14.06	7676
1779398940	14.6	-0.39	-2.60	14.91	15.12	14.6	5481
1779312600	14.99	0.4	2.74	14.72	15.26	14.61	6464
1779226140	14.59	-0.51	-3.38	14.89	14.89	14.51	7249
1779139800	15.1	0.15	1.00	15	15.23	14.72	8509
1778880600	14.95	-0.32	-2.10	15.2	15.29	14.81	9477
1778794140	15.27	-0.01	-0.07	15.31	15.54	15.21	6757
1778707800	15.28	-0.46	-2.92	15.91	15.91	15.27	8232
1778621400	15.74	-0.54	-3.32	16.129999	16.16	15.61	8888
1778535000	16.28	-0.65	-3.84	16.61	16.93	16.04	8194
1778275800	16.93	0.43	2.61	16.399999	17.13	16.399999	7350
1778189400	16.5	-0.07	-0.42	16.62	16.7	16.17	6526
1778102940	16.57	0.12	0.73	16.489999	16.9	16.34	5917
1778016600	16.45	0.26	1.61	16.129999	16.45	16.05	5503
1777930200	16.19	0.46	2.92	15.72	16.32	15.46	8157
1777584600	15.73	0.26	1.68	15.5	15.92	15.5	6887
1777498140	15.47	-0.02	-0.13	15.38	15.65	15.25	6909
1777411800	15.49	-0.11	-0.71	15.6	15.62	15.25	5180
1777325340	15.6	-0.31	-1.95	15.82	16.059999	15.51	6198
1777066200	15.91	-0.09	-0.56	16.059999	16.25	15.64	5895
1776979800	16	-0.2	-1.23	16.19	16.329999	15.9	6907
1776893400	16.2	-0.35	-2.11	16.399999	16.54	16.04	6067
1776720600	16.55	0	0.00	16.48	16.7	16.26	6782
1776461400	16.55	-0.1	-0.60	16.329999	17.12	16.329999	7157
1776375000	16.649999	-0.31	-1.83	17.02	17.02	16.48	4865
1776288600	16.96	0.21	1.25	16.91	17.1	16.78	7020
1776202140	16.75	0.4	2.45	16.239999	17.04	16.05	11224
1776115800	16.35	-0.16	-0.97	16.3	16.399999	15.68	12402
1775856600	16.51	0.36	2.23	16.27	16.54	16.12	6757
1775770200	16.149999	0.07	0.44	16.18	16.37	16.01	6702
1775683740	16.079999	-0.34	-2.07	16.61	17.33	16.059999	10525
1775597340	16.42	0.31	1.92	15.93	16.54	15.78	6518
1775511000	16.11	-0.02	-0.12	16.21	16.25	15.9	4937
1775165400	16.129999	-0.03	-0.19	16.16	16.399999	15.69	5863
1775078940	16.16	-0.17	-1.04	16.399999	16.62	16.14	7575
1774992540	16.329999	0.74	4.75	15.8	16.37	15.71	6635
1774906140	15.59	-0.3	-1.89	15.85	15.89	15.51	5051
1774647000	15.89	-0.3	-1.85	15.95	16.17	15.6	4690
1774560540	16.19	-0.5	-3.00	16.48	16.48	15.9	5895
1774474140	16.69	-0.01	-0.06	16.54	16.86	16.469999	4974
1774387740	16.7	-0.01	-0.06	16.7	16.85	16.43	5836
1774301340	16.71	0.84	5.29	16.219999	16.91	16.21	8858
1774042200	15.87	-0.33	-2.04	16.11	16.28	15.87	7296
1773955740	16.2	0.19	1.19	15.99	16.399999	15.64	8166
1773869400	16.01	-0.31	-1.90	16.34	16.559999	16.01	5896
1773782940	16.32	-0.09	-0.55	16.41	16.69	16.059999	8052
1773696540	16.41	0.25	1.55	16.19	16.719999	16.18	6141
1773437400	16.16	-0.13	-0.80	16.61	16.719999	16.12	6342
1773351000	16.29	-0.76	-4.46	16.79	17.07	16.29	6768
1773264540	17.05	0.01	0.06	17.04	17.36	16.6	7539
1773178140	17.04	0.89	5.51	16.21	17.35	16.1	13521
1773091740	16.149999	0.61	3.93	15.43	16.2	15.43	7356