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	-0.07	-0.520446096654	13.45	13.76	13.1	132580	13.35952029	PR
4	-0.33	-2.40700218818	13.71	14.11	13.1	93872	13.58921761	PR
12	0.97	7.81627719581	12.41	14.34	12.1	107828	13.23571489	PR
26	-2.71	-16.8427594779	16.09	16.25	12.1	120276	13.62185158	PR
52	-1.77	-11.6831683168	15.15	16.76	12.1	123510	14.32508677	PR
156	-3.58	-21.108490566	16.96	19.4	12.1	156785	14.99961517	PR
260	-3.5	-20.7345971564	16.88	25	11.42	144701	15.82717285	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
1741901400	13.38	0.1	0.75	13.19	13.42	13.13	105600
1741814940	13.28	0.1	0.76	13.15	13.31	13.1	116400
1741728600	13.18	-0.23	-1.72	13.41	13.41	13.18	162400
1741642140	13.41	-0.14	-1.03	13.6	13.64	13.35	112700
1741382940	13.55	0.25	1.88	13.3	13.76	13.21	195500
1741296540	13.3	-0.14	-1.04	13.45	13.53	13.22	75900
1741210140	13.44	0.07	0.52	13.3	13.46	13.23	62900
1740778200	13.37	-0.42	-3.05	13.78	13.78	13.32	134400
1740691740	13.79	-0.18	-1.29	14	14.07	13.75	52900
1740605400	13.97	0.13	0.94	13.8	14.11	13.8	109000
1740519000	13.84	0	0.00	13.75	13.96	13.75	62100
1740432540	13.84	0.04	0.29	13.79	13.94	13.66	99500
1740173400	13.8	0.04	0.29	13.84	13.84	13.67	40500
1740087000	13.76	-0.03	-0.22	13.79	13.91	13.73	84300
1740000540	13.79	-0.11	-0.79	13.91	13.98	13.72	34600
1739914140	13.9	0.08	0.58	13.81	14.08	13.78	90800
1739827800	13.82	-0.12	-0.86	13.94	14.05	13.82	75400
1739568600	13.94	0.45	3.34	13.63	13.94	13.56	90800
1739482140	13.49	-0.22	-1.60	13.71	13.76	13.43	89600
1739395740	13.71	-0.03	-0.22	13.8	13.88	13.63	191200
1739309400	13.74	0.12	0.88	13.63	13.94	13.59	36200
1739222940	13.62	-0.19	-1.38	13.81	14.02	13.1	82300
1738963800	13.81	-0.21	-1.50	14.01	14.1	13.73	81100
1738877340	14.02	-0.13	-0.92	14.15	14.27	13.78	114800
1738790940	14.15	0.79	5.91	13.72	14.34	13.36	391600
1738704600	13.36	-0.13	-0.96	13.42	13.54	13.34	66600
1738618200	13.49	-0.07	-0.52	13.56	13.6	13.43	78700
1738358940	13.56	0.16	1.19	13.29	13.56	13.29	142200
1738272540	13.4	0.25	1.90	13.1	13.48	13.1	288600
1738186200	13.15	-0.03	-0.23	13.2	13.26	13.11	41900
1738099740	13.18	0.03	0.23	13.14	13.19	13.05	53100
1738013340	13.15	0.04	0.31	13.11	13.26	12.98	60800
1737754200	13.11	0.2	1.55	12.94	13.11	12.91	36900
1737667740	12.91	-0.3	-2.27	13	13.22	12.88	107300
1737581400	13.21	0	0.00	13.21	13.21	13.21	0
1737495000	13.21	0.01	0.08	13.2	13.31	13.09	138700
1737408600	13.2	0.14	1.07	13.08	13.2	12.98	127400
1737149400	13.06	-0.06	-0.46	13.05	13.27	13.03	78100
1737062940	13.12	-0.02	-0.15	13.14	13.19	13	68300
1736976540	13.14	0.48	3.79	12.66	13.15	12.64	93100
1736890140	12.66	0	0.00	12.66	12.75	12.48	123700
1736803740	12.66	0.11	0.88	12.92	12.92	12.42	63200
1736544540	12.55	-0.15	-1.18	12.7	12.7	12.44	39200
1736458140	12.7	0.08	0.63	12.57	12.7	12.56	30200
1736371740	12.62	-0.13	-1.02	12.76	12.77	12.56	47600
1736285400	12.75	0.15	1.19	12.62	12.83	12.61	81700
1736198940	12.6	0.36	2.94	12.24	12.63	12.22	95800
1735939740	12.24	-0.28	-2.24	12.52	12.52	12.16	166700
1735853400	12.52	-0.04	-0.32	12.71	12.71	12.1	184300
1735594200	12.56	0.14	1.13	12.55	12.56	12.4	65700
1735334940	12.42	-0.15	-1.19	12.58	12.67	12.36	123600
1735248540	12.57	0.22	1.78	12.35	12.62	12.34	176000
1734989340	12.35	-0.49	-3.82	12.78	12.79	12.32	292600
1734730200	12.84	0.45	3.63	12.5	12.84	12.41	115900
1734643800	12.39	-0.02	-0.16	12.41	12.54	12.27	140100
1734557400	12.41	-0.4	-3.12	12.82	12.85	12.35	274700
1734470940	12.81	0.21	1.67	12.57	12.89	12.54	99500
1734384540	12.6	-0.34	-2.63	12.97	12.97	12.6	222100