Localiza Rent A Car【RENT3】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	-2.63	-6.33429672447	41.52	42.03	38.68	5364380	41.19266991	CS
4	-1.89	-4.63462481609	40.78	43.49	38.68	8242905	40.91177919	CS
12	-10.31	-20.9552845528	49.2	53.35	38.68	8842449	44.00322208	CS
26	-5.2	-11.7940576094	44.09	53.35	38.68	9130676	45.78771346	CS
52	-0.29	-0.740173557938	39.18	53.35	32.69	8566154	42.93764912	CS
156	-30.4	-43.8735748304	69.29	71.41	26.72	8795210	44.35100277	CS
260	-25.08	-39.2058777552	63.97	74.21	26.72	8190288	49.10953211	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
1783373400	40.29	-1.16	-2.80	41.06	41.21	40.19	4894400
1783114200	41.45	0.07	0.17	41.78	41.86	41.3	2769300
1783027740	41.38	0.24	0.58	41.51	42.03	40.52	7608100
1782941400	41.14	-0.4	-0.96	40.43	41.65	40.27	4328800
1782855000	41.54	-0.76	-1.80	41.52	41.97	41.06	7221300
1782768600	42.3	-0.8	-1.86	42.62	42.93	42.24	4717700
1782509400	43.1	0.75	1.77	42.18	43.49	41.78	6977300
1782423000	42.35	0.42	1.00	42.09	42.86	41.82	7497300
1782336540	41.93	0.07	0.17	41.5	42.22	41.26	10393000
1782250200	41.86	0.96	2.35	40.28	41.87	40.19	6458000
1782163800	40.9	1.05	2.63	40	41.36	39.93	7766100
1781904600	39.85	-0.11	-0.28	40.01	40.33	39.72	6074500
1781818140	39.96	-0.41	-1.02	40.52	40.93	39.68	11779100
1781731740	40.37	-0.53	-1.30	41.56	41.92	40.24	9412900
1781645400	40.9	0.28	0.69	40.31	41.09	40.08	11961800
1781559000	40.62	-0.18	-0.44	42	42.47	40.45	11561600
1781299800	40.8	0.3	0.74	40.13	41.26	40.13	8442400
1781213400	40.5	1.57	4.03	39.1	41.08	39.05	17345000
1781126940	38.93	-1.91	-4.68	40.22	40.28	38.92	11057900
1781040600	40.84	0.64	1.59	40.78	41.25	40.18	6591600
1780954140	40.2	-0.59	-1.45	40.36	40.58	39.76	6845100
1780695000	40.79	0.09	0.22	40.48	41.2	40.07	6816200
1780522200	40.7	-1.59	-3.76	40.84	41.32	40.18	7366000
1780435800	42.29	1.24	3.02	41.7	42.45	40.83	11400400
1780349400	41.05	-0.97	-2.31	42.07	42.23	41.05	11089000
1780090200	42.02	-0.48	-1.13	42.9	42.9	41.35	21837500
1780003800	42.5	-0.23	-0.54	42.82	43.6	42.11	6729400
1779917400	42.73	-0.98	-2.24	44.74	44.89	42.72	5486500
1779830940	43.71	-1.19	-2.65	44.55	44.59	43.35	4877900
1779744600	44.9	1.32	3.03	44.12	45.15	43.88	5533900
1779485400	43.58	-0.17	-0.39	43.52	44.05	42.71	5977800
1779398940	43.75	-0.65	-1.46	43.91	44.86	43.24	6409400
1779312600	44.4	2.24	5.31	42.31	44.68	41.95	15075300
1779226140	42.16	-0.83	-1.93	41.46	42.77	41.36	6061800
1779139800	42.99	-0.01	-0.02	43.11	43.38	42.35	6725500
1778880600	43	-0.99	-2.25	42.19	43.18	42.01	7525300
1778794140	43.99	0.75	1.73	43.69	44.62	43.06	11957600
1778707800	43.24	-2.81	-6.10	45.71	45.87	42.7	19655200
1778621400	46.05	-1.25	-2.64	46.6	47.62	45.97	9656300
1778535000	47.3	-2.35	-4.73	49.03	49.55	46.47	12189700
1778275800	49.65	3.56	7.72	48.8	50.45	48.53	17235300
1778189400	46.09	-1.29	-2.72	47.32	48.11	46.03	6442100
1778102940	47.38	1.38	3.00	47	48.13	46.92	7965800
1778016600	46	1.14	2.54	45.43	46.34	45.15	10859600
1777930200	44.86	-1.14	-2.48	46.16	46.21	44.84	9017100
1777584600	46	1	2.22	46.55	46.62	45.62	10903300
1777498140	45	-2.29	-4.84	47.15	47.15	45	9618900
1777411800	47.29	-1.11	-2.29	47.61	47.74	46.61	14573200
1777325340	48.4	-0.93	-1.89	49.35	49.6	48.26	4435400
1777066200	49.33	-0.16	-0.32	49.53	49.71	48.4	5636200
1776979800	49.49	-1	-1.98	50.3	50.8	49.11	5705200
1776893400	50.49	-1.83	-3.50	51.99	52.01	50.26	5923200
1776720600	52.32	1.22	2.39	51.26	52.35	50.86	5106400
1776461400	51.1	0.41	0.81	52.7	53.35	50.71	10889800
1776375000	50.69	-1.13	-2.18	52.07	52.48	50.65	6208300
1776288600	51.82	0.82	1.61	50.64	51.97	50.4	8808700
1776202140	51	2.01	4.10	49.2	51.09	49.2	10617200
1776115800	48.99	-0.01	-0.02	48.3	49.07	47.71	15502700
1775856600	49	-1.2	-2.39	49.49	50.8	48.7	16869100
1775770200	50.2	1	2.03	49.79	50.62	48.62	9816700
1775683740	49.2	2	4.24	50.85	51.27	49.2	11920600
1775597340	47.2	0.38	0.81	46.72	47.37	45.93	5615100