Banco Santander Brasil SA【SANB4】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	0.29	2.06995003569	14.01	14.3	13.26	188120	13.71321603	PR
4	0.21	1.49041873669	14.09	14.39	13.26	134020	13.83002761	PR
12	-1.7	-10.625	16	16.25	13.26	121526	14.20873971	PR
26	-3.07	-17.6741508348	17.37	19.2	13.26	109565	15.44692776	PR
52	-0.65	-4.34782608696	14.95	19.2	13.26	96576	15.54604076	PR
156	-1.47	-9.32149651237	15.77	19.2	12.1	117296	14.89711888	PR
260	-6.2	-30.243902439	20.5	21.85	12.1	131399	15.3130425	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
1783719000	14.3	0.53	3.85	13.81	14.3	13.81	211400
1783632600	13.77	0.38	2.84	13.5	13.77	13.39	77300
1783546200	13.39	-0.43	-3.11	13.6	13.6	13.26	321700
1783459800	13.82	-0.23	-1.64	14.05	14.06	13.6	376100
1783373400	14.05	-0.05	-0.35	14.05	14.07	13.92	91700
1783114200	14.1	0.14	1.00	14.01	14.14	13.93	73800
1783027740	13.96	0.11	0.79	13.99	14.11	13.89	97000
1782941400	13.85	-0.12	-0.86	13.9	14.03	13.78	163200
1782855000	13.97	0.05	0.36	13.92	13.97	13.69	108200
1782768600	13.92	0.09	0.65	13.95	14	13.72	107400
1782509400	13.83	0.1	0.73	13.73	13.9	13.6	147600
1782423000	13.73	-0.15	-1.08	13.8	13.99	13.72	198300
1782336540	13.88	-0.03	-0.22	13.85	14	13.77	142200
1782250200	13.91	-0.1	-0.71	13.95	14.03	13.8	100700
1782163800	14.01	0.2	1.45	13.95	14.08	13.87	65900
1781904600	13.81	-0.09	-0.65	13.99	13.99	13.8	155000
1781818140	13.9	-0.15	-1.07	14.05	14.17	13.83	187900
1781731740	14.05	0.05	0.36	14.13	14.37	14.04	52000
1781645400	14	0.04	0.29	13.99	14.08	13.91	68700
1781559000	13.96	-0.22	-1.55	14.23	14.39	13.96	100600
1781299800	14.18	0.09	0.64	14.09	14.3	14.09	45100
1781213400	14.09	0.09	0.64	14.14	14.22	13.84	97800
1781126940	14	-0.2	-1.41	14.19	14.19	13.93	37600
1781040600	14.2	0.3	2.16	14	14.21	13.9	120600
1780954140	13.9	-0.01	-0.07	14	14	13.81	104700
1780695000	13.91	0.05	0.36	13.91	14	13.87	119100
1780522200	13.86	-0.37	-2.60	14.05	14.08	13.86	163700
1780435800	14.23	0.23	1.64	14.09	14.27	14.01	146300
1780349400	14	-0.11	-0.78	14.09	14.19	13.95	151500
1780090200	14.11	0.01	0.07	14.34	14.34	14.04	76500
1780003800	14.1	-0.23	-1.61	14.37	14.37	14.1	41600
1779917400	14.33	0.12	0.84	14.21	14.34	14.13	54300
1779830940	14.21	0.01	0.07	14.23	14.24	14.02	63900
1779744600	14.2	0.06	0.42	14.08	14.3	14.08	53400
1779485400	14.14	-0.25	-1.74	14.54	14.54	14.01	101000
1779398940	14.39	0.14	0.98	14.25	14.39	14.05	59900
1779312600	14.25	0.48	3.49	13.96	14.29	13.88	58600
1779226140	13.77	-0.17	-1.22	13.9	13.96	13.67	127500
1779139800	13.94	0	0.00	14	14.44	13.84	116200
1778880600	13.94	-0.05	-0.36	14	14	13.86	154100
1778794140	13.99	0.07	0.50	13.95	14.17	13.95	110700
1778707800	13.92	-0.27	-1.90	14.19	14.29	13.91	157400
1778621400	14.19	-0.1	-0.70	14.28	14.33	14.15	105400
1778535000	14.29	-0.31	-2.12	14.61	14.63	14.21	327300
1778275800	14.6	-0.1	-0.68	14.7	14.73	14.57	78800
1778189400	14.7	-0.24	-1.61	14.99	14.99	14.52	189500
1778102940	14.94	0.16	1.08	14.72	15.02	14.71	60000
1778016600	14.78	0.18	1.23	14.75	14.78	14.62	70100
1777930200	14.6	-0.17	-1.15	14.82	14.9	14.6	115400
1777584600	14.77	0.08	0.54	14.94	14.94	14.69	94700
1777498140	14.69	-0.31	-2.07	14.88	14.88	14.61	217200
1777411800	15	-0.01	-0.07	14.95	15.02	14.8	157600
1777325340	15.01	-0.08	-0.53	15.09	15.18	14.98	76700
1777066200	15.09	0.12	0.80	15.05	15.14	14.94	150300
1776979800	14.97	-0.31	-2.03	15.29	15.29	14.97	128900
1776893400	15.28	-0.67	-4.20	15.67	15.68	15.12	137700
1776720600	15.95	-0.03	-0.19	15.85	16.02	15.85	112700
1776461400	15.98	0.16	1.01	16	16.25	15.91	107900
1776375000	15.82	-0.26	-1.62	16.11	16.25	15.7	119900
1776288600	16.079999	-0.28	-1.71	16.399999	16.399999	15.85	296900
1776202140	16.36	-0.04	-0.24	16.399999	16.559999	16.25	140200
1776115800	16.399999	0.1	0.61	16.3	16.399999	16.03	176800