Banco Santander Brasil SA【SANB11】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	0.88	3.35877862595	26.2	27.16	26	2422820	26.63635961	PU
4	0.27	1.00708690787	26.81	27.79	26	2980690	26.87092381	PU
12	-4.92	-15.375	32	32.51	26	3026812	28.23385064	PU
26	-6.26	-18.776244751	33.34	37.83	26	3402529	31.45207331	PU
52	-2.42	-8.20338983051	29.5	37.83	25.49	3170978	30.65444862	PU
156	-3.58	-11.6764514025	30.66	37.83	23.19	2781588	28.93623303	PU
260	-13.85	-33.8382604447	40.93	42.59	23.19	2667844	30.08123862	PU

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
1783114200	27.05	0.2	0.74	26.93	27.1	26.77	839800
1783027740	26.85	0.18	0.67	26.93	27.16	26.74	1759100
1782941400	26.67	-0.11	-0.41	26.52	26.91	26.38	2895800
1782855000	26.78	-0.05	-0.19	26.61	26.84	26.3	2226900
1782768600	26.83	0.48	1.82	26.35	26.83	26.28	1469200
1782509400	26.35	0.01	0.04	26.2	26.67	26	3763100
1782423000	26.34	-0.07	-0.27	26.49	26.84	26.2	3534400
1782336540	26.41	-0.45	-1.68	26.64	26.93	26.38	4170700
1782250200	26.86	-0.17	-0.63	26.69	27.01	26.6	4080600
1782163800	27.03	0.3	1.12	26.94	27.09	26.73	2413700
1781904600	26.73	-0.11	-0.41	26.79	26.9	26.56	2257100
1781818140	26.84	-0.31	-1.14	27.15	27.44	26.64	2593000
1781731740	27.15	0	0.00	27.3	27.79	27.07	3162700
1781645400	27.15	0.07	0.26	26.85	27.23	26.85	3876200
1781559000	27.08	-0.05	-0.18	27.69	27.79	26.99	2700700
1781299800	27.13	-0.02	-0.07	27.17	27.65	27.07	2993900
1781213400	27.15	-0.03	-0.11	27.1	27.52	26.69	6621500
1781126940	27.18	-0.06	-0.22	27.05	27.2	26.83	2034200
1781040600	27.24	0.49	1.83	26.89	27.35	26.89	3478300
1780954140	26.75	-0.05	-0.19	26.86	26.92	26.6	2233800
1780695000	26.8	0.01	0.04	26.81	27.05	26.71	1348900
1780522200	26.79	-0.79	-2.86	27.15	27.16	26.67	3457600
1780435800	27.58	0.4	1.47	27.24	27.67	27.1	4638600
1780349400	27.18	-0.01	-0.04	27.26	27.38	26.93	1810100
1780090200	27.19	-0.03	-0.11	27.53	27.6	27.08	3266700
1780003800	27.22	-0.33	-1.20	27.61	27.69	27.21	1230200
1779917400	27.55	0.23	0.84	27.71	27.77	27.32	3114100
1779830940	27.32	-0.39	-1.41	27.56	27.57	27.09	5448200
1779744600	27.71	0.61	2.25	27.5	27.71	27.33	678000
1779485400	27.1	-0.54	-1.95	27.31	27.47	26.98	1363400
1779398940	27.64	0.04	0.14	27.33	27.84	27.05	1634100
1779312600	27.6	0.96	3.60	26.9	27.66	26.83	2609500
1779226140	26.64	-0.21	-0.78	26.5	27.02	26.38	3101500
1779139800	26.85	-0.18	-0.67	26.98	27.02	26.75	2372800
1778880600	27.03	-0.1	-0.37	26.98	27.04	26.76	1891900
1778794140	27.13	-0.05	-0.18	27.33	27.55	27.13	2461600
1778707800	27.18	-0.57	-2.05	27.65	27.8	27.02	5575000
1778621400	27.75	-0.14	-0.50	27.65	27.98	27.58	1937300
1778535000	27.89	-0.66	-2.31	28.54	28.56	27.65	3490000
1778275800	28.55	-0.1	-0.35	28.64	28.88	28.48	1738900
1778189400	28.65	-0.73	-2.48	29.27	29.3	28.36	2927900
1778102940	29.38	0.53	1.84	29.09	29.61	29.01	2469200
1778016600	28.85	0.24	0.84	28.79	29.01	28.64	1954000
1777930200	28.61	-0.44	-1.51	29.15	29.19	28.56	1947100
1777584600	29.05	0.19	0.66	28.86	29.27	28.74	4218400
1777498140	28.86	-0.62	-2.10	29.17	29.48	28.64	7464300
1777411800	29.48	-0.12	-0.41	29.53	29.6	29.15	2611500
1777325340	29.6	-0.08	-0.27	29.57	30.07	29.56	3341000
1777066200	29.68	-0.17	-0.57	29.86	29.94	29.53	2536800
1776979800	29.85	-0.3	-1.00	30.16	30.16	29.68	3307800
1776893400	30.15	-1.42	-4.50	31.01	31.01	30.11	2361400
1776720600	31.57	-0.02	-0.06	31.62	31.71	31.37	3110100
1776461400	31.59	0.14	0.45	31.97	32.14	31.4	2503600
1776375000	31.45	-0.22	-0.69	32.119999	32.119999	31.11	5043200
1776288600	31.67	-0.43	-1.34	32.1	32.11	31.39	4083300
1776202140	32.1	-0.05	-0.16	32.31	32.509999	31.92	3940200
1776115800	32.15	0.03	0.09	32.119999	32.21	31.65	5457000
1775856600	32.119999	0.12	0.37	32	32.39	31.97	1818200
1775770200	32	0.51	1.62	31.6	32	31.44	2051200
1775683740	31.49	0.62	2.01	32.08	32.56	31.36	5274000
1775597340	30.87	-0.15	-0.48	31.05	31.06	30.43	2010500
1775511000	31.02	-0.12	-0.39	31.35	31.54	30.91	1658500