Petroreconcavo S.A.【RECV3F】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

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
1783719000	10.17	0.17	1.70	10.11	10.26	10.04	13780
1783632600	10	-0.17	-1.67	10.26	10.33	9.97	19551
1783546200	10.17	0.57	5.94	9.7	10.2	9.66	29793
1783459800	9.6	-0.05	-0.52	9.55	9.68	9.5	20522
1783373400	9.65	-0.02	-0.21	9.66	9.74	9.4	33744
1783114200	9.67	0.06	0.62	9.71	9.71	9.57	24335
1783027740	9.61	-0.3	-3.03	9.95	9.95	9.56	41693
1782941400	9.91	-0.18	-1.78	10	10.08	9.76	35745
1782855000	10.09	-0.05	-0.49	10.04	10.13	9.93	21214
1782768600	10.14	0.09	0.90	10.07	10.2	10	13040
1782509400	10.05	0.01	0.10	9.98	10.15	9.9	15850
1782423000	10.04	0.03	0.30	10.03	10.11	9.99	11536
1782336540	10.01	-0.1	-0.99	10.11	10.17	9.91	21039
1782250200	10.11	-0.05	-0.49	10.13	10.16	10	12487
1782163800	10.16	-0.02	-0.20	10.28	10.3	10.02	16215
1781904600	10.18	0.19	1.90	10.1	10.29	10	13530
1781818140	9.99	0.06	0.60	10.01	10.03	9.8	24048
1781731740	9.93	-0.07	-0.70	10.1	10.3	9.92	21181
1781645400	10	-0.25	-2.44	10.33	10.35	9.94	41465
1781559000	10.25	-0.77	-6.99	10.97	10.97	10.23	45447
1781299800	11.02	-0.1	-0.90	11.23	11.24	10.74	17954
1781213400	11.12	0.61	5.80	10.65	11.46	10.65	21771
1781126940	10.51	-0.23	-2.14	10.85	10.9	10.51	18047
1781040600	10.74	-0.1	-0.92	10.93	11	10.66	20152
1780954140	10.84	0.05	0.46	10.83	11	10.75	18572
1780695000	10.79	-0.1	-0.92	11	11.04	10.72	23380
1780522200	10.89	-0.33	-2.94	11.34	11.34	10.89	21747
1780435800	11.22	0.02	0.18	11.32	11.4	11.06	15723
1780349400	11.2	-0.19	-1.67	11.58	11.66	10.96	28122
1780090200	11.39	-0.23	-1.98	11.71	11.71	11.06	29806
1780003800	11.62	-0.26	-2.19	11.89	12.01	11.53	22838
1779917400	11.88	-0.04	-0.34	11.92	12.01	11.74	15877
1779830940	11.92	-0.46	-3.72	12.34	12.4	11.73	25554
1779744600	12.38	0.06	0.49	12.21	12.53	12.19	22704
1779485400	12.32	0.03	0.24	12.3	12.34	12.06	11751
1779398940	12.29	0.15	1.24	12.21	12.37	11.98	15939
1779312600	12.14	0.21	1.76	11.82	12.24	11.74	16191
1779226140	11.93	-0.52	-4.18	12.13	12.19	11.82	23354
1779139800	12.45	0.32	2.64	12.26	12.51	12.15	26206
1778880600	12.13	0.03	0.25	12.15	12.26	11.94	18672
1778794140	12.1	0.12	1.00	12.09	12.16	12	14152
1778707800	11.98	-0.35	-2.84	12.31	12.31	11.94	17671
1778621400	12.33	0.1	0.82	12.35	12.35	12.02	17617
1778535000	12.23	-0.19	-1.53	12.43	12.57	12.01	25994
1778275800	12.42	-0.03	-0.24	12.38	12.79	12.3	20214
1778189400	12.45	-0.21	-1.66	12.65	12.75	12.1	23752
1778102940	12.66	-0.42	-3.21	12.9	12.94	12.6	16943
1778016600	13.08	0.24	1.87	12.57	13.08	12.53	15549
1777930200	12.84	-0.15	-1.15	13	13.1	12.74	19448
1777584600	12.99	0.21	1.64	12.91	13.1	12.49	17248
1777498140	12.78	-0.02	-0.16	12.94	13.18	12.76	16072
1777411800	12.8	-0.27	-2.07	13.09	13.26	12.8	14442
1777325340	13.07	-0.35	-2.61	13.2	13.59	12.99	23801
1777066200	13.42	-0.18	-1.32	13.52	13.74	13.31	13939
1776979800	13.6	-0.04	-0.29	13.6	13.81	13.5	20403
1776893400	13.64	0.55	4.20	13.21	13.74	13.16	25232
1776720600	13.09	0.07	0.54	13.2	13.3	12.96	20450
1776461400	13.02	-0.54	-3.98	13.53	13.57	12.77	31353
1776375000	13.56	-0.01	-0.07	13.51	13.76	13.45	16094
1776288600	13.57	-0.13	-0.95	13.66	13.66	13.44	17850
1776202140	13.7	-0.16	-1.15	13.88	13.94	13.56	22842
1776115800	13.86	-0.44	-3.08	14.5	14.63	13.83	29001