Rede DOr Sao Luiz SA【RDOR3】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	1.43	4.16181606519	34.36	36.4	33.88	4319900	35.04892377	CS
4	2.64	7.96380090498	33.15	36.4	32.34	7146530	33.80036176	CS
12	-5.71	-13.7590361446	41.5	43.39	32.34	9178260	36.46941942	CS
26	-4.7	-11.6078043961	40.49	45.38	32.34	7896924	38.34735418	CS
52	0.91	2.60894495413	34.88	48.41	31.85	6433827	39.37780884	CS
156	2.87	8.71810449575	32.92	48.41	21.39	6080890	32.52779289	CS
260	-35.31	-49.6624472574	71.1	77.3	19.35	5545941	34.30366443	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	35.75	0.08	0.22	35.76	36.4	35.59	2864400
1783027740	35.67	0.57	1.62	35.21	35.72	35.08	5537700
1782941400	35.1	0.25	0.72	34.02	35.15	34	3495000
1782855000	34.85	0.17	0.49	34.15	34.85	33.88	5156800
1782768600	34.68	-0.03	-0.09	34.56	34.92	34.4	2687000
1782509400	34.71	0.11	0.32	34.36	35.02	33.98	4723000
1782423000	34.6	0.27	0.79	34.4	35.1	34.25	5403700
1782336540	34.33	-0.16	-0.46	34.07	34.7	33.85	6003000
1782250200	34.49	0.65	1.92	33.64	34.49	33.4	7363300
1782163800	33.84	0.51	1.53	33.63	34.19	33.509999	3495300
1781904600	33.33	0.08	0.24	33.4	33.6	32.9	15114000
1781818140	33.25	0.29	0.88	33.1	33.5	32.659999	9530700
1781731740	32.96	-1.08	-3.17	34.36	34.65	32.96	6402300
1781645400	34.04	0.06	0.18	34.05	34.53	33.46	9865400
1781559000	33.98	-0.1	-0.29	34.6	35.4	33.8	7509900
1781299800	34.08	-0.22	-0.64	33.66	34.74	33.64	5524500
1781213400	34.3	1.86	5.73	32.59	34.35	32.54	12078200
1781126940	32.439999	-0.9	-2.70	33.159999	33.24	32.409999	11179000
1781040600	33.34	0.54	1.65	33.18	33.71	32.84	7590100
1780954140	32.799999	0.04	0.12	32.7	33.07	32.34	7648800
1780695000	32.759999	-0.36	-1.09	33.15	33.4	32.74	6622900
1780522200	33.119999	-1.2	-3.50	33.4	33.87	32.61	8765500
1780435800	34.32	0.45	1.33	34.02	34.68	33.89	6309800
1780349400	33.87	-0.15	-0.44	34.25	34.26	33.4	4187900
1780090200	34.02	-0.32	-0.93	34.3	34.43	33.5	22103800
1780003800	34.34	0.17	0.50	34.58	35.15	34.31	8731900
1779917400	34.17	-0.95	-2.71	35.43	35.65	34.17	6529900
1779830940	35.12	0.61	1.77	34.43	35.29	33.89	8142900
1779744600	34.51	0.44	1.29	34.54	34.78	34.2	4555800
1779485400	34.07	-0.43	-1.25	34.21	34.47	33.53	6164500
1779398940	34.5	-0.37	-1.06	34.5	35.1	34.3	3749300
1779312600	34.87	0.85	2.50	34.46	35.67	34.17	7123000
1779226140	34.02	-1.1	-3.13	34.24	34.67	33.93	7319900
1779139800	35.12	0.57	1.65	34.9	35.12	34.5	7609100
1778880600	34.55	-0.08	-0.23	34.13	35.03	33.91	12943900
1778794140	34.63	-0.07	-0.20	35.2	35.27	34.57	5407900
1778707800	34.7	-1.3	-3.61	35.8	36.23	34.35	13084200
1778621400	36	0.18	0.50	35.88	36.45	35.65	6538500
1778535000	35.82	-2.47	-6.45	38.1	38.15	35.8	18098400
1778275800	38.29	0.52	1.38	38.01	38.86	38.01	9162600
1778189400	37.77	-2.87	-7.06	40	40	37.12	20922400
1778102940	40.64	1.99	5.15	39.05	40.84	38.65	13938100
1778016600	38.65	0.69	1.82	38.13	38.99	37.92	6685600
1777930200	37.96	-0.41	-1.07	38.3	38.44	37.62	3387900
1777584600	38.37	0.87	2.32	38.24	38.61	37.97	4298200
1777498140	37.5	-0.94	-2.45	38.2	38.46	37.5	3295300
1777411800	38.44	0.06	0.16	37.89	38.62	37.73	4260800
1777325340	38.38	-0.33	-0.85	38.95	39.11	38.38	5093900
1777066200	38.71	0.81	2.14	38.24	38.71	37.44	8079400
1776979800	37.9	-0.87	-2.24	38.69	38.74	37.34	7252100
1776893400	38.77	-0.72	-1.82	39.2	39.29	38.45	5252900
1776720600	39.49	-0.32	-0.80	39.7	39.92	39	5836000
1776461400	39.81	0.61	1.56	39.75	40.63	39.54	11334100
1776375000	39.2	-0.68	-1.71	40.01	40.35	38.9	9882900
1776288600	39.88	-2.74	-6.43	40.7	40.78	39.8	81860000
1776202140	42.62	0.94	2.26	41.88	43.39	41.74	9329300
1776115800	41.68	0.15	0.36	41.09	41.84	40.68	5274000
1775856600	41.53	0.54	1.32	41.5	42.06	41.17	7718500
1775770200	40.99	0.46	1.13	41	41.64	40.55	6525500
1775683740	40.53	0.43	1.07	41.92	42.3	40.47	9410700
1775597340	40.1	0.38	0.96	39.59	40.1	38.87	2862900
1775511000	39.72	0.11	0.28	39.83	40.25	39.58	2699100