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	0.14	0.343305541932	40.78	42.47	38.92	10999700	40.2963645	CS
4	-0.54	-1.3024602026	41.46	45.15	38.92	9289721	41.76735851	CS
12	-5.71	-12.2453356208	46.63	53.35	38.92	9418500	45.56374298	CS
26	-6.13	-13.0286928799	47.05	53.35	38.92	9249832	46.09197063	CS
52	-3.67	-8.23054496524	44.59	53.35	32.69	8718379	42.91170669	CS
156	-23.58	-36.5581395349	64.5	71.41	26.72	8819228	44.90586624	CS
260	-23.85	-36.822603057	64.77	74.21	26.72	8154898	49.30910368	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
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
1775511000	46.82	-0.97	-2.03	47.61	48.22	46.79	4078800
1775165400	47.79	0.08	0.17	47.48	47.85	45.02	10606600
1775078940	47.71	0.46	0.97	47.49	49.11	47.28	9984300
1774992540	47.25	2.35	5.23	46.21	47.25	44.96	12745100
1774906140	44.9	-0.1	-0.22	45.9	45.9	44.6	4734200
1774647000	45	-1.3	-2.81	45.75	45.78	44.48	9079300
1774560540	46.3	-1.37	-2.87	46.63	47.18	45.89	6094000
1774474140	47.67	0.32	0.68	47.74	48.56	47.4	10356000
1774387740	47.35	0.59	1.26	46.63	47.35	45.65	5873500
1774301340	46.76	2.92	6.66	45	47.49	44.76	14909200
1774042200	43.84	-0.8	-1.79	44.12	44.2	42.59	17416000
1773955740	44.64	1.04	2.39	42.91	45.1	42.26	14039100
1773869400	43.6	-0.92	-2.07	44.06	44.84	43.54	5957100
1773782940	44.52	-0.18	-0.40	44.61	46.03	44.34	6778000
1773696540	44.7	1.05	2.41	44.79	45.27	43.83	7096000