Banco Santander Brasil SA【SANB3】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	-0.06	-0.46511627907	12.9	12.97	12.43	95640	12.68184233	CS
4	-0.49	-3.67591897974	13.33	13.48	12.43	86811	12.90037771	CS
12	-2.42	-15.8584534731	15.26	16.51	12.43	94546	13.84387783	CS
26	-3.5	-21.4198286414	16.34	18.68	12.43	87078	15.07337346	CS
52	-1.06	-7.62589928058	13.9	18.68	12.15	76151	14.72342688	CS
156	-1.52	-10.5849582173	14.36	18.68	10.85	104723	13.56305607	CS
260	-7.16	-35.8	20	21.09	10.85	117822	13.79830398	CS

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
1782855000	12.84	0	0.00	12.84	12.85	12.64	79500
1782768600	12.84	0.21	1.66	12.75	12.84	12.62	63700
1782509400	12.63	0.02	0.16	12.57	12.8	12.43	125600
1782423000	12.61	0	0.00	12.9	12.9	12.55	118700
1782336540	12.61	-0.28	-2.17	12.84	12.9	12.61	108800
1782250200	12.89	-0.04	-0.31	12.9	12.97	12.8	61400
1782163800	12.93	0.05	0.39	12.92	13.01	12.91	35000
1781904600	12.88	-0.02	-0.16	12.91	13.08	12.8	151100
1781818140	12.9	-0.25	-1.90	13.19	13.3	12.86	161300
1781731740	13.15	0.04	0.31	13.12	13.4	13.08	60500
1781645400	13.11	0.05	0.38	13.01	13.2	12.99	42200
1781559000	13.06	-0.13	-0.99	13.4	13.48	13.06	100800
1781299800	13.19	0.1	0.76	13.01	13.35	13.01	36300
1781213400	13.09	0.09	0.69	13.12	13.28	12.89	74900
1781126940	13	-0.02	-0.15	13.03	13.12	12.92	35800
1781040600	13.02	0.13	1.01	13.04	13.24	13.02	98400
1780954140	12.89	-0.07	-0.54	13.05	13.05	12.83	76300
1780695000	12.96	0.02	0.15	12.98	13.09	12.89	71800
1780522200	12.94	-0.24	-1.82	13.04	13.08	12.89	168300
1780435800	13.18	0.09	0.69	13.33	13.36	13.02	58500
1780349400	13.09	-0.05	-0.38	13.21	13.36	13.01	119600
1780090200	13.14	-0.04	-0.30	13.2	13.33	13.07	83500
1780003800	13.18	-0.09	-0.68	13.53	13.53	13.12	58100
1779917400	13.27	0.05	0.38	13.34	13.42	13.21	57600
1779830940	13.22	-0.29	-2.15	13.39	13.39	13.1	59600
1779744600	13.51	0.46	3.52	13.19	13.51	13.16	46100
1779485400	13.05	-0.2	-1.51	13.4	13.4	13	78000
1779398940	13.25	-0.01	-0.08	13.4	13.4	13.05	45600
1779312600	13.26	0.28	2.16	13.05	13.36	12.97	37400
1779226140	12.98	-0.06	-0.46	12.95	13.01	12.75	108800
1779139800	13.04	0.03	0.23	13.08	13.11	12.95	118300
1778880600	13.01	-0.2	-1.51	13.03	13.1	12.93	161300
1778794140	13.21	-0.11	-0.83	13.23	13.43	13.19	90700
1778707800	13.32	-0.21	-1.55	13.45	13.59	13.2	115200
1778621400	13.53	-0.11	-0.81	13.57	13.66	13.44	78800
1778535000	13.64	-0.32	-2.29	13.95	13.95	13.5	171800
1778275800	13.96	-0.03	-0.21	13.99	14.18	13.82	139900
1778189400	13.99	-0.51	-3.52	14.33	14.33	13.98	174000
1778102940	14.5	0.25	1.75	14.27	14.5	14.25	53600
1778016600	14.25	0.19	1.35	14.11	14.25	14.06	33700
1777930200	14.06	-0.18	-1.26	14.23	14.31	14.04	73200
1777584600	14.24	0.16	1.14	14.13	14.39	14.08	94800
1777498140	14.08	-0.35	-2.43	14.43	14.45	14.07	157700
1777411800	14.43	-0.21	-1.43	14.75	14.75	14.33	194500
1777325340	14.64	-0.05	-0.34	14.68	14.86	14.6	47200
1777066200	14.69	-0.14	-0.94	14.81	14.93	14.61	125700
1776979800	14.83	-0.17	-1.13	15.16	15.16	14.76	119600
1776893400	15	-0.63	-4.03	15.36	15.36	14.99	143300
1776720600	15.63	-0.01	-0.06	15.78	15.78	15.5	54700
1776461400	15.64	0.11	0.71	15.69	15.93	15.53	79900
1776375000	15.53	-0.08	-0.51	15.76	15.8	15.46	86100
1776288600	15.61	-0.16	-1.01	15.8	15.81	15.47	143800
1776202140	15.77	-0.13	-0.82	15.85	16.02	15.69	131500
1776115800	15.9	0.12	0.76	16.01	16.01	15.63	88700
1775856600	15.78	0	0.00	15.78	16.05	15.78	44100
1775770200	15.78	0.14	0.90	15.51	15.81	15.51	26800
1775683740	15.64	0.64	4.27	15.47	16.51	15.47	254100
1775597340	15	-0.2	-1.32	15.26	15.26	14.96	42400
1775511000	15.2	-0.1	-0.65	15.38	15.41	15.18	42000
1775165400	15.3	0.05	0.33	15.33	15.35	14.92	63800
1775078940	15.25	0.26	1.73	15.03	15.42	14.82	72500