Rede DOr Sao Luiz SA【RDOR3Q】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	0.22	0.61919504644	35.53	35.53	35.53	2242000	35.53	CS
4	2.2	6.55737704918	33.55	35.53	33.1	787600	35.14048375	CS
12	-5.55	-13.4382566586	41.3	42.36	33	841655	37.73318939	CS
26	-4.35	-10.8478802993	40.1	42.36	33	976543	38.43216624	CS
52	-5.92	-14.2068634509	41.67	48.3	33	897600	39.4815206	CS
156	9.25	34.9056603774	26.5	48.3	26.5	770948	38.43264711	CS
260	9.25	34.9056603774	26.5	48.3	26.5	770948	38.43264711	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	35.53	0.63	1.81	35.53	35.53	35.53	2242000
1783027800	34.9	0	0.00	34.9	34.9	34.9	0
1782941400	34.9	0	0.00	34.9	34.9	34.9	0
1782855000	34.9	0	0.00	34.9	34.9	34.9	0
1782768600	34.9	0	0.00	34.9	34.9	34.9	0
1782509400	34.9	1.8	5.44	34.27	34.9	34.27	500000
1782423000	33.1	0	0.00	33.1	33.1	33.1	0
1782336600	33.1	0	0.00	33.1	33.1	33.1	0
1782250200	33.1	0	0.00	33.1	33.1	33.1	0
1782163800	33.1	0	0.00	33.1	33.1	33.1	0
1781904600	33.1	-0.45	-1.34	33.1	33.1	33.1	230000
1781818140	33.549999	0	0.00	33.549999	33.549999	33.549999	0
1781731740	33.549999	0.55	1.67	33.549999	33.549999	33.549999	178400
1781645400	33	0	0.00	33	33	33	0
1781559000	33	0	0.00	33	33	33	0
1781299800	33	0	0.00	33	33	33	0
1781213400	33	0	0.00	33	33	33	0
1781127000	33	0	0.00	33	33	33	0
1781040600	33	0	0.00	33	33	33	0
1780954200	33	0	0.00	33	33	33	0
1780695000	33	0	0.00	33	33	33	0
1780522200	33	-1.2	-3.51	33	33	33	500000
1780435740	34.2	0	0.00	34.2	34.2	34.2	0
1780349340	34.2	0	0.00	34.2	34.2	34.2	0
1780090140	34.2	0	0.00	34.2	34.2	34.2	0
1780003740	34.2	0	0.00	34.2	34.2	34.2	0
1779917340	34.2	0	0.00	34.2	34.2	34.2	0
1779830940	34.2	0	0.00	34.2	34.2	34.2	0
1779744540	34.2	0	0.00	34.2	34.2	34.2	0
1779485340	34.2	0	0.00	34.2	34.2	34.2	0
1779398940	34.2	0	0.00	34.2	34.2	34.2	0
1779312540	34.2	0	0.00	34.2	34.2	34.2	0
1779226140	34.2	-0.8	-2.29	34.2	34.2	34.2	172400
1779139740	35	0	0.00	35	35	35	0
1778880540	35	0	0.00	35	35	35	0
1778794140	35	-2.83	-7.48	35	35	35	100000
1778707800	37.83	0	0.00	37.83	37.83	37.83	0
1778621400	37.83	0	0.00	37.83	37.83	37.83	0
1778535000	37.83	0	0.00	37.83	37.83	37.83	0
1778275800	37.83	0	0.00	37.83	37.83	37.83	0
1778189400	37.83	-2.48	-6.15	37.88	38.23	37.83	2000000
1778102940	40.31	-2.05	-4.84	39.5	40.6	39.5	1923800
1778016540	42.36	0	0.00	42.36	42.36	42.36	0
1777930140	42.36	0	0.00	42.36	42.36	42.36	0
1777584540	42.36	0	0.00	42.36	42.36	42.36	0
1777498140	42.36	0	0.00	42.36	42.36	42.36	0
1777411740	42.36	0	0.00	42.36	42.36	42.36	0
1777325340	42.36	0	0.00	42.36	42.36	42.36	0
1777066140	42.36	0	0.00	42.36	42.36	42.36	0
1776979740	42.36	0	0.00	42.36	42.36	42.36	0
1776893340	42.36	0	0.00	42.36	42.36	42.36	0
1776720540	42.36	0	0.00	42.36	42.36	42.36	0
1776461340	42.36	0	0.00	42.36	42.36	42.36	0
1776374940	42.36	0	0.00	42.36	42.36	42.36	0
1776288540	42.36	0	0.00	42.36	42.36	42.36	0
1776202140	42.36	1.06	2.57	42.36	42.36	42.36	1161600
1776115800	41.3	1.45	3.64	41.3	41.3	41.3	250000
1775826000	39.85	0	0.00	39.85	39.85	39.85	0
1775739600	39.85	0	0.00	39.85	39.85	39.85	0
1775653200	39.85	0	0.00	39.85	39.85	39.85	0
1775566800	39.85	0	0.00	39.85	39.85	39.85	0
1775480400	39.85	0	0.00	39.85	39.85	39.85	0