Localiza Rent A Car【RENT4】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	-2.47	-6.02145294978	41.02	41.58	38.53	106975	40.16067539	PR
4	-6.6	-14.6179401993	45.15	48.4	38.53	184474	42.35078973	PR
12	-4.95	-11.3793103448	43.5	51.34	38.53	300561	44.83411796	PR
26	-4.87	-11.2160294795	43.42	51.34	38.53	396565	44.353612	PR
52	-4.87	-11.2160294795	43.42	51.34	38.53	396565	44.353612	PR
156	-4.87	-11.2160294795	43.42	51.34	38.53	396565	44.353612	PR
260	-4.87	-11.2160294795	43.42	51.34	38.53	396565	44.353612	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	38.55	-0.34	-0.87	38.53	39.97	38.53	57100
1780522200	38.89	-1.52	-3.76	39.82	40.23	38.69	72400
1780435800	40.41	0.23	0.57	39.97	40.88	39.66	76900
1780349400	40.18	-0.3	-0.74	40.01	40.34	39.57	53800
1780090200	40.48	-1.15	-2.76	41.02	41.58	40.02	224800
1780003800	41.63	0.09	0.22	41.05	42.06	40.73	596100
1779917400	41.54	-0.91	-2.14	42.2	43.35	41.25	569700
1779830940	42.45	-0.96	-2.21	43.6	43.68	42.04	43000
1779744600	43.41	1.92	4.63	42.32	43.63	42.31	139500
1779485400	41.49	-0.82	-1.94	42.01	42.44	41.04	272300
1779398940	42.31	-0.44	-1.03	42.3	43.01	41.9	58600
1779312600	42.75	2.1	5.17	40.95	43.11	40.95	89100
1779226140	40.65	-0.54	-1.31	41	41.26	39.97	129500
1779139800	41.19	-0.36	-0.87	41.55	41.83	40.8	67500
1778880600	41.55	-0.7	-1.66	41.05	41.6	40.67	86100
1778794140	42.25	1.07	2.60	41.5	42.72	41.3	257200
1778707800	41.18	-2.81	-6.39	43.11	44.1	40.83	118600
1778621400	43.99	-0.92	-2.05	44.91	45.54	43.98	143800
1778535000	44.91	-2.59	-5.45	46.99	47.38	44.64	166600
1778275800	47.5	3.25	7.34	45.15	48.4	45.15	339500
1778189400	44.25	-1.25	-2.75	44.6	45.76	44.25	124800
1778102940	45.5	1.35	3.06	44.53	46.25	44.53	139700
1778016600	44.15	1.28	2.99	42.6	44.46	42.6	111500
1777930200	42.87	-1.27	-2.88	44.49	44.49	42.87	258500
1777584600	44.14	1.28	2.99	43.8	44.38	43.63	1116700
1777498140	42.86	-2.17	-4.82	44.53	44.88	42.86	252200
1777411800	45.03	-1.1	-2.38	46.02	46.02	44.66	125200
1777325340	46.13	-1.08	-2.29	47.02	47.35	46.13	153300
1777066200	47.21	0.03	0.06	46.91	47.64	46.62	353500
1776979800	47.18	-1.69	-3.46	47.49	48.55	46.95	276400
1776893400	48.87	-1.27	-2.53	49.98	49.98	48.09	960000
1776720600	50.14	1.12	2.28	49.52	50.41	49.06	112600
1776461400	49.02	0.23	0.47	50	51.34	49.02	389600
1776375000	48.79	-0.71	-1.43	50.19	50.45	48.46	346400
1776288600	49.5	0.41	0.84	48.85	50.08	48.67	280500
1776202140	49.09	2.19	4.67	46.9	49.15	46.9	292300
1776115800	46.9	-0.71	-1.49	46.43	47.11	45.78	490100
1775856600	47.61	-0.52	-1.08	47.5	48.43	46.79	856600
1775770200	48.13	0.23	0.48	47.9	48.39	46.42	546800
1775683740	47.9	2.37	5.21	50.67	50.67	47.09	456800
1775597340	45.53	0.57	1.27	44	45.53	43.75	549600
1775511000	44.96	-0.75	-1.64	45.7	45.81	44.57	76200
1775165400	45.71	0.07	0.15	43.76	45.71	43.1	156600
1775078940	45.64	0.34	0.75	46.23	46.96	45.11	256500
1774992540	45.3	2.69	6.31	43.36	45.3	42.78	216700
1774906140	42.61	-0.39	-0.91	42.51	43.62	42.45	222800
1774647000	43	-1.02	-2.32	43.37	43.46	42.43	244400
1774560540	44.02	-2.08	-4.51	45.61	45.61	43.7	469900
1774474140	46.1	1.39	3.11	44.8	46.31	44.8	210100
1774387740	44.71	0.21	0.47	45.3	45.3	43.5	102400
1774301340	44.5	3.75	9.20	41.3	45.29	41.3	760100
1774042200	40.75	-2.16	-5.03	40.75	42	40.75	708000
1773955740	42.91	1.26	3.03	40.07	43.25	39.33	505900
1773869400	41.65	-1.03	-2.41	42	42.73	41.62	562000
1773782940	42.68	-0.2	-0.47	42.1	44.07	42.1	158500
1773696540	42.88	1.23	2.95	43.14	43.26	41.98	191300
1773437400	41.65	-2.01	-4.60	43.5	43.85	41.15	291900
1773351000	43.66	-1.61	-3.56	43.81	44.03	42.48	475800
1773264540	45.27	-0.44	-0.96	44.65	46	44.54	203300
1773178140	45.71	1.4	3.16	44.49	46.48	44.03	608000
1773091740	44.31	0.65	1.49	43.17	44.31	42.01	490700
1772832600	43.66	-0.81	-1.82	44.48	44.94	43.15	173700