Petroreconcavo S.A.【RECV3】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	-0.26	-2.58706467662	10.05	10.2	9.75	1817020	10.04341262	CS
4	-1.3	-11.7222723174	11.09	11.46	9.75	2423095	10.44249928	CS
12	-3.27	-25.0382848392	13.06	14.64	9.75	2567621	12.02638337	CS
26	-1.63	-14.2732049037	11.42	14.64	9.75	3689870	11.9960911	CS
52	-4.69	-32.3895027624	14.48	14.85	9.75	3211520	12.08364112	CS
156	-9.5	-49.2483151892	19.29	24.41	9.75	2891608	16.49537367	CS
260	-10.07	-50.7049345418	19.86	36.66	9.75	2440643	18.79894812	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
1782855000	10	-0.1	-0.99	9.98	10.11	9.92	2052300
1782768600	10.1	0.03	0.30	10	10.2	10	1452000
1782509400	10.07	0.03	0.30	9.91	10.1	9.9	1604300
1782423000	10.04	0.01	0.10	10	10.11	9.98	1761200
1782336540	10.03	-0.1	-0.99	10.05	10.08	9.9	2215300
1782250200	10.13	0.07	0.70	10.01	10.16	9.99	1519400
1782163800	10.06	-0.14	-1.37	10.21	10.26	10.01	1938100
1781904600	10.2	0.15	1.49	10.05	10.29	9.97	2343600
1781818140	10.05	0.11	1.11	9.9	10.05	9.7899999	1897300
1781731740	9.94	-0.05	-0.50	10.04	10.15	9.9	2790100
1781645400	9.99	-0.27	-2.63	10.15	10.18	9.93	2674600
1781559000	10.26	-0.71	-6.47	10.88	10.91	10.21	4022200
1781299800	10.97	-0.14	-1.26	10.99	11.17	10.74	3265700
1781213400	11.11	0.56	5.31	10.93	11.46	10.81	7104600
1781126940	10.55	-0.19	-1.77	10.72	10.83	10.48	2295300
1781040600	10.74	-0.08	-0.74	10.88	10.95	10.64	2186100
1780954140	10.82	0.02	0.19	10.83	10.89	10.76	1315600
1780695000	10.8	-0.17	-1.55	10.98	11.03	10.72	1512400
1780522200	10.97	-0.16	-1.44	11.09	11.14	10.87	2088700
1780435800	11.13	-0.08	-0.71	11.3	11.34	11.05	1664200
1780349400	11.21	-0.16	-1.41	11.4	11.49	10.95	3584300
1780090200	11.37	-0.23	-1.98	11.54	11.63	11.05	2583400
1780003800	11.6	-0.2	-1.69	11.93	12.01	11.53	1990600
1779917400	11.8	-0.12	-1.01	11.9	12.02	11.73	1573900
1779830940	11.92	-0.48	-3.87	12.31	12.41	11.72	3182500
1779744600	12.4	0.09	0.73	12.2	12.55	12.19	2431300
1779485400	12.31	0.01	0.08	12.19	12.35	12.07	1249100
1779398940	12.3	0.21	1.74	12.22	12.37	11.97	2657500
1779312600	12.09	0.25	2.11	11.79	12.24	11.74	2674200
1779226140	11.84	-0.63	-5.05	11.95	12.18	11.8	2656200
1779139800	12.47	0.37	3.06	12.26	12.52	12.13	2655400
1778880600	12.1	0	0.00	12.02	12.27	11.93	2244800
1778794140	12.1	0.11	0.92	12.02	12.14	12	1557300
1778707800	11.99	-0.36	-2.91	12.32	12.32	11.94	2434000
1778621400	12.35	0.14	1.15	12.22	12.35	12.02	2181200
1778535000	12.21	-0.22	-1.77	12.41	12.57	12	2748200
1778275800	12.43	0.27	2.22	12.5	12.79	12.3	2672500
1778189400	12.16	-0.51	-4.03	12.55	12.72	12.09	2718600
1778102940	12.67	-0.29	-2.24	12.71	12.79	12.59	2024900
1778016600	12.96	0.2	1.57	12.54	13.07	12.52	2307200
1777930200	12.76	-0.22	-1.69	12.98	13.03	12.74	1728300
1777584600	12.98	0.2	1.56	12.5	12.98	12.48	2166600
1777498140	12.78	-0.07	-0.54	13.11	13.21	12.75	3851300
1777411800	12.85	-0.23	-1.76	13.11	13.26	12.8	1496900
1777325340	13.08	-0.42	-3.11	13.41	13.59	12.97	4110800
1777066200	13.5	-0.06	-0.44	13.56	13.59	13.32	1722200
1776979800	13.56	-0.04	-0.29	13.56	13.81	13.5	1863000
1776893400	13.6	0.56	4.29	13.2	13.74	13.17	3767500
1776720600	13.04	0.03	0.23	13.16	13.31	12.96	2625500
1776461400	13.01	-0.56	-4.13	13.4	13.5	12.76	4296600
1776375000	13.57	0.07	0.52	13.61	13.76	13.46	1516800
1776288600	13.5	-0.15	-1.10	13.68	13.68	13.43	1804900
1776202140	13.65	-0.23	-1.66	13.74	13.95	13.56	5125600
1776115800	13.88	-0.5	-3.48	14.45	14.64	13.83	3813100
1775856600	14.38	0.44	3.16	13.99	14.43	13.88	3268000
1775770200	13.94	0.17	1.23	14.05	14.13	13.67	2903900
1775683740	13.77	-0.31	-2.20	13.06	13.79	13	4463300
1775597340	14.08	0.16	1.15	13.96	14.16	13.74	3793100
1775511000	13.92	0.18	1.31	13.67	14.12	13.6	6194600
1775165400	13.74	0.21	1.55	14	14.19	13.6	8311600
1775078940	13.53	-0.36	-2.59	13.81	14.02	13.25	4029200