Metalurgica Riosulense S.A.【RSUL4】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	-4.53	-7.27360308285	62.28	62.28	57.75	3220	59.98552795	PR
4	-5.77	-9.08375314861	63.52	65.68	57.75	1995	61.71081794	PR
12	-3.62	-5.89864754766	61.37	65.72	57.7	3743	62.67878817	PR
26	-10.14	-14.9359257623	67.89	71	57.7	2799	63.70276336	PR
52	-11.14	-16.1707069241	68.89	71	57.7	2054	64.8333209	PR
156	-5.71	-8.99779388591	63.46	83.99	51.6	2128	66.91304797	PR
260	-292.25	-83.5	350	992.22	46	2300	79.32695931	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
1781904600	57.75	-2.02	-3.38	59.5	59.79	57.75	6400
1781818140	59.77	0.48	0.81	59.83	59.83	59.77	500
1781731740	59.29	-1.3	-2.15	60.58	61.06	59.29	3400
1781645400	60.59	0.76	1.27	60.5	60.59	59.25	6000
1781559000	59.83	0.05	0.08	60	60.49	59.78	2400
1781299800	59.78	-1.22	-2.00	62.28	62.28	59.78	3800
1781213400	61	0.2	0.33	60.97	61.5	60.5	2100
1781126940	60.8	0.54	0.90	60.6	60.8	60.6	200
1781040600	60.26	-0.24	-0.40	61.2	62	60.26	3200
1780954140	60.5	-0.76	-1.24	63.46	63.46	60.5	1200
1780695000	61.26	-3.08	-4.79	64	64	61.26	2300
1780522200	64.34	-0.31	-0.48	64.209999	64.51	64.2	1100
1780435800	64.65	0.91	1.43	64.14	65.04	64.14	1500
1780349400	63.74	-1.63	-2.49	65.4	65.4	63.74	900
1780090200	65.37	-0.26	-0.40	65.37	65.37	65.22	400
1780003800	65.629999	0.3	0.46	65.59	65.629999	65.269999	400
1779917400	65.33	0.28	0.43	65.379999	65.68	65.33	2200
1779830940	65.05	0.34	0.53	64.61	65.4	64.61	900
1779744600	64.709999	1.61	2.55	63.19	64.79	62.84	3700
1779485400	63.1	-0.77	-1.21	63.52	63.87	63.1	1700
1779398940	63.87	0.07	0.11	63.89	63.89	63.4	2300
1779312600	63.8	-0.15	-0.23	64	64.25	63.8	1300
1779226140	63.95	-0.5	-0.78	64.54	64.54	63.5	3200
1779139800	64.45	1.02	1.61	64.7	64.819999	64.379999	5200
1778880600	63.43	-1.84	-2.82	65.29	65.3	63.43	10100
1778794140	65.269999	0.18	0.28	65.4	65.489999	64.8	13400
1778707800	65.09	-0.31	-0.47	65.4	65.43	64.9	5400
1778621400	65.4	0.2	0.31	65.4	65.5	65.05	3000
1778535000	65.2	1.18	1.84	65.59	65.72	65.2	5400
1778275800	64.019999	-1.02	-1.57	65.17	65.65	64.019999	12600
1778189400	65.04	1.18	1.85	65.19	65.629999	64.4	12000
1778102940	63.86	-0.03	-0.05	64.29	64.68	63.86	18800
1778016600	63.89	0.13	0.20	64.239999	64.239999	63.5	10600
1777930200	63.76	0.16	0.25	64.39	64.39	63.76	200
1777584600	63.6	-0.34	-0.53	64.019999	64.629999	63.6	5200
1777498140	63.94	-0.06	-0.09	64.4	64.5	63.94	1100
1777411800	64	0	0.00	64	64.4	64	2500
1777325340	64	0.67	1.06	63.75	64.48	63.75	2700
1777066200	63.33	0.33	0.52	63.44	63.8	63.2	1000
1776979800	63	0	0.00	63.45	63.45	63	3800
1776893400	63	0.27	0.43	62.99	63.49	62.99	1000
1776720600	62.73	-0.06	-0.10	61.99	62.79	61.99	800
1776461400	62.79	0.74	1.19	61.35	63.04	61.3	2100
1776375000	62.05	-0.38	-0.61	62.43	63.3	62.05	700
1776288600	62.43	0.56	0.91	62	63	61.03	800
1776202140	61.87	3.97	6.86	59	61.97	59	4300
1776115800	57.9	-0.25	-0.43	58.16	58.49	57.7	6300
1775856600	58.15	-0.65	-1.11	59.1	59.49	58.15	5400
1775770200	58.8	-0.6	-1.01	59.75	59.75	58.7	7100
1775683740	59.4	-0.1	-0.17	59.92	60.24	59	7300
1775597340	59.5	-0.2	-0.34	60.07	60.07	59.5	3200
1775511000	59.7	-0.43	-0.72	60	60.4	59.51	2100
1775165400	60.13	0.12	0.20	60.02	60.15	60	3600
1775078940	60.01	0.14	0.23	60.81	60.81	60.01	1900
1774992540	59.87	-0.13	-0.22	61.01	61.01	59.87	1800
1774906140	60	-1.35	-2.20	61.6	61.7	60	2500
1774647000	61.35	-0.69	-1.11	61.37	62.53	61.35	1000
1774560540	62.04	0.33	0.53	62.02	62.04	62.02	400
1774474140	61.71	-0.54	-0.87	62.7	62.75	61.71	1400
1774387740	62.25	0.26	0.42	62.5	62.6	62.25	900
1774301340	61.99	0.3	0.49	62	62.95	60.46	7600