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	-0.58	-5.08771929825	11.4	11.49	10.72	2212400	11.06824128	CS
4	-1.59	-12.8122481869	12.41	12.57	10.72	2298379	11.85523602	CS
12	-2.08	-16.1240310078	12.9	14.64	10.72	3173598	13.03117828	CS
26	-0.03	-0.276497695853	10.85	14.64	10.07	3797670	12.020634	CS
52	-3.66	-25.2762430939	14.48	16.13	10.07	3245483	12.34402996	CS
156	-7.53	-41.0354223433	18.35	24.41	10.07	2883247	16.65675804	CS
260	-5.75	-34.7012673506	16.57	36.66	10.07	2418616	18.91478002	CS

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	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
1774992540	13.89	-0.05	-0.36	14.08	14.23	13.72	5063900
1774906140	13.94	0.36	2.65	13.7	14.26	13.69	4804300
1774647000	13.58	0.29	2.18	13.32	13.69	13.32	4322400
1774560540	13.29	0.05	0.38	13.24	13.59	13.2	1990800
1774474140	13.24	0.22	1.69	12.9	13.47	12.88	3056400
1774387740	13.02	-0.08	-0.61	13.1	13.3	12.96	2861900
1774301340	13.1	0.45	3.56	12.45	13.19	12.36	3832700
1774042200	12.65	-0.78	-5.81	13.31	13.39	12.52	7331400
1773955740	13.43	-0.25	-1.83	13.64	13.8	13.15	7116400
1773869400	13.68	-0.02	-0.15	13.65	13.95	13.48	4455400
1773782940	13.7	0.58	4.42	13.15	13.78	13.15	3747700
1773696540	13.12	0.36	2.82	12.9	13.19	12.7	2893000
1773437400	12.76	0.01	0.08	12.8	13.01	12.71	3355600
1773351000	12.75	-0.21	-1.62	13.01	13.06	12.7	4032200
1773264540	12.96	0.16	1.25	12.87	13.2	12.82	3908400
1773178140	12.8	0.15	1.19	12.66	12.89	12.51	4768100
1773091740	12.65	-0.22	-1.71	13.2	13.27	12.65	8212700