Localiza Rent A Car【RENT3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781904600	43	2.67	6.62	40.69	43	40.69	69600
1781818140	40.33	-1.36	-3.26	40.32	40.33	40.32	100
1781731800	41.69	0	0.00	41.69	41.69	41.69	0
1781645400	41.69	0	0.00	41.69	41.69	41.69	0
1781559000	41.69	0	0.00	41.69	41.69	41.69	0
1781299800	41.69	2.24	5.68	41.7	41.75	41.68	1299300
1781213340	39.45	0	0.00	39.45	39.45	39.45	0
1781126940	39.45	-1.59	-3.87	40.39	40.4	39.44	5200
1781040600	41.04	0	0.00	41.04	41.04	41.04	0
1780954200	41.04	0	0.00	41.04	41.04	41.04	0
1780695000	41.04	0	0.00	41.04	41.04	41.04	0
1780522200	41.04	-3.25	-7.34	41.03	41.04	41.03	1000
1780435740	44.29	0	0.00	44.29	44.29	44.29	0
1780349340	44.29	0	0.00	44.29	44.29	44.29	0
1780090140	44.29	0	0.00	44.29	44.29	44.29	0
1780003740	44.29	0	0.00	44.29	44.29	44.29	0
1779917340	44.29	0	0.00	44.29	44.29	44.29	0
1779830940	44.29	-0.66	-1.47	44.28	44.29	44.28	1000
1779744600	44.95	1.19	2.72	44.94	44.95	44.94	300
1779485400	43.76	-1.08	-2.41	43.75	43.76	43.75	100
1779398940	44.84	2.09	4.89	43.98	44.84	43.98	2900
1779312540	42.75	0	0.00	42.75	42.75	42.75	0
1779226140	42.75	-0.65	-1.50	42.74	42.75	42.74	1000
1779139800	43.4	0	0.00	43.4	43.4	43.4	0
1778880600	43.4	0.02	0.05	43.42	44.05	43.39	3100
1778794200	43.38	0	0.00	43.38	43.38	43.38	0
1778707800	43.38	-3.08	-6.63	45.33	45.34	43.13	59600
1778621400	46.46	-1.47	-3.07	46.45	46.46	46.45	100
1778535000	47.93	-2.37	-4.71	49	49.36	47.63	1900
1778275800	50.3	2.32	4.84	49.29	50.3	49.29	800
1778189340	47.98	0	0.00	47.98	47.98	47.98	0
1778102940	47.98	1.39	2.98	48.07	48.08	47.56	3900
1778016600	46.59	0	0.00	46.59	46.59	46.59	0
1777930200	46.59	0	0.00	46.59	46.59	46.59	0
1777584600	46.59	-0.01	-0.02	46.55	46.59	46.55	11500
1777498140	46.6	-0.95	-2.00	48	48.01	46.59	3300
1777411800	47.55	-3.57	-6.98	47.54	47.55	47.54	400
1777325340	51.12	0.29	0.57	50.81	51.12	50.81	8700
1777066200	50.83	0	0.00	50.83	50.83	50.83	0
1776979800	50.83	-0.74	-1.43	50.82	50.83	50.82	1900
1776893400	51.57	-0.44	-0.85	51.67	51.68	51.56	200
1776720600	52.01	0	0.00	52.01	52.01	52.01	0
1776461400	52.01	0.58	1.13	53.56	60.5	52	1100
1776375000	51.43	-0.79	-1.51	52.3	52.31	51.42	300
1776288600	52.22	1.29	2.53	51.66	52.22	51.66	3100
1776202140	50.93	1.56	3.16	50.85	50.93	50.85	700
1776115800	49.37	0.17	0.35	49.36	49.37	49.36	200
1775856600	49.2	-1.27	-2.52	50.43	50.56	49.19	1200
1775770200	50.47	-0.22	-0.43	49.36	50.47	49.36	1800
1775683740	50.69	2.96	6.20	50.41	50.81	50.41	1500
1775597400	47.73	0	0.00	47.73	47.73	47.73	0
1775511000	47.73	-0.82	-1.69	48.35	48.36	47.72	1200
1775165400	48.55	-1.9	-3.77	47.16	48.55	46.32	15300
1775078940	50.45	4.66	10.18	48.5	50.45	48.5	9700
1774992540	45.79	0.32	0.70	46.52	46.53	45.78	600
1774906200	45.47	0	0.00	45.47	45.47	45.47	0
1774647000	45.47	-1.68	-3.56	45.77	46.31	45.05	6400
1774560540	47.15	-1.79	-3.66	47.61	47.62	46.87	2300
1774474140	48.94	2.32	4.98	48.23	49.76	48.23	154000
1774387740	46.62	-0.91	-1.91	46.61	46.62	46.61	300
1774301340	47.53	3.08	6.93	49.46	49.47	47.52	400