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	2.18	5.55555555556	39.24	41.84	37.98	426560	38.95917011	PR
4	0.4	0.975134080936	41.02	41.84	37.98	233142	39.12197982	PR
12	-4.28	-9.36542669584	45.7	51.34	37.98	281716	43.87558395	PR
26	-2	-4.60617227084	43.42	51.34	37.98	380343	43.88516572	PR
52	-2	-4.60617227084	43.42	51.34	37.98	380343	43.88516572	PR
156	-2	-4.60617227084	43.42	51.34	37.98	380343	43.88516572	PR
260	-2	-4.60617227084	43.42	51.34	37.98	380343	43.88516572	PR

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
1782509400	41.42	0.65	1.59	41.32	41.84	40.33	134500
1782423000	40.77	0.44	1.09	40.83	41.32	40.33	91300
1782336540	40.33	-0.07	-0.17	39.46	40.64	39.46	287500
1782250200	40.4	1.45	3.72	39.42	40.47	38.7	62100
1782163800	38.95	0.53	1.38	38.21	39.6	37.98	496800
1781904600	38.42	-0.21	-0.54	39.24	39.24	38.13	1195100
1781818140	38.63	-0.41	-1.05	39.19	39.33	38.17	180800
1781731740	39.04	-0.42	-1.06	39.16	40.3	38.67	173500
1781645400	39.46	0.41	1.05	38.56	39.54	38.56	414300
1781559000	39.05	-0.18	-0.46	40.29	40.94	39.05	57800
1781299800	39.23	-0.27	-0.68	39.46	39.96	38.41	18400
1781213400	39.5	1.45	3.81	38.01	39.63	38.01	233500
1781126940	38.05	-1.32	-3.35	39.37	39.4	38.03	194800
1781040600	39.37	0.69	1.78	38.68	39.69	38.68	376000
1780954140	38.68	0.13	0.34	38.67	39.05	38.32	162800
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