Grupo SBF S.A.【SBFG3】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	-0.7	-5.19287833828	13.48	13.48	12.76	1633900	13.27716711	CS
4	-0.88	-6.44216691069	13.66	14.82	12.76	1888128	13.81424868	CS
12	-4.8	-27.3037542662	17.58	18.84	12.76	1946402	15.30028363	CS
26	0.12	0.947867298578	12.66	18.84	11.2	1812166	14.61704761	CS
52	2.43	23.4782608696	10.35	18.84	9.76	2012522	13.2769322	CS
156	-15.32	-54.5195729537	28.1	28.32	6.28	2061864	13.55976413	CS
260	-14.52	-53.1868131868	27.3	54.09	6.28	1917917	19.40945612	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
1732051800	13.44	0.27	2.05	13.29	13.45	13	1402800
1731965340	13.17	-0.07	-0.53	13.28	13.4	13.05	1405400
1731619800	13.24	-0.13	-0.97	13.48	13.48	13.05	2093500
1731533400	13.37	-0.15	-1.11	13.48	13.69	13.13	2547300
1731446940	13.52	-0.17	-1.24	14.41	14.49	13.09	4213300
1731360540	13.69	0.09	0.66	13.62	13.92	13.45	1137400
1731101400	13.6	-0.29	-2.09	13.86	13.86	12.91	2871800
1731014940	13.89	-0.51	-3.54	14.42	14.62	13.84	1694200
1730928600	14.4	0.13	0.91	13.96	14.47	13.68	1386900
1730842200	14.27	0.01	0.07	14.1	14.27	13.86	1305800
1730755800	14.26	0.56	4.09	13.9	14.42	13.82	1579500
1730496600	13.7	-0.8	-5.52	14.47	14.47	13.46	3301100
1730410200	14.5	-0.14	-0.96	14.64	14.76	14.36	1726500
1730323800	14.64	0.29	2.02	14.39	14.82	14.37	1046300
1730237340	14.35	0.26	1.85	14.09	14.48	14.06	1041700
1730151000	14.09	0.14	1.00	14.14	14.27	14.02	967900
1729891800	13.95	-0.2	-1.41	14.2	14.34	13.91	2035100
1729805400	14.15	0.48	3.51	13.66	14.23	13.56	2229800
1729719000	13.67	-0.2	-1.44	13.83	13.92	13.43	2263600
1729632600	13.87	-0.18	-1.28	13.91	14.1	13.62	2019600
1729546140	14.05	0.41	3.01	13.64	14.15	13.61	2148200
1729287000	13.64	0.04	0.29	13.61	13.71	13.1	4949100
1729200540	13.6	-1.07	-7.29	14.35	14.35	13.51	3862700
1729114140	14.67	0.08	0.55	14.76	14.91	14.42	1360000
1729027740	14.59	-0.38	-2.54	15.01	15.24	14.38	2204400
1728941340	14.97	0.17	1.15	14.72	15.18	14.54	2657600
1728682200	14.8	0.11	0.75	14.57	14.86	14.35	1761800
1728595740	14.69	0.31	2.16	14.49	14.7	14.15	2700300
1728509400	14.38	-0.46	-3.10	14.83	14.83	14.24	1259000
1728422940	14.84	0.33	2.27	14.44	14.88	14.28	1738500
1728336600	14.51	-0.46	-3.07	15	15.08	14.24	1938500
1728077400	14.97	-0.75	-4.77	15.72	15.72	14.92	2164600
1727991000	15.72	0.18	1.16	15.44	15.81	15.24	2277700
1727904540	15.54	-0.51	-3.18	16.309999	16.44	15.48	2939300
1727818200	16.05	-0.45	-2.73	16.37	16.7	15.9	1594100
1727731800	16.5	0	0.00	16.6	16.8	16.37	950200
1727472600	16.5	0.24	1.48	16.469999	16.95	16.36	1362800
1727386140	16.26	-0.15	-0.91	16.44	16.579999	16.14	1018900
1727299740	16.41	-0.11	-0.67	16.61	16.83	16.28	963300
1727213400	16.52	0.05	0.30	16.55	16.7	16.23	1098100
1727127000	16.469999	-0.26	-1.55	16.7	16.7	16.129999	1525000
1726867800	16.73	-0.58	-3.35	17.66	17.66	16.73	2389300
1726781400	17.31	-0.25	-1.42	17.7	17.9	17.22	967200
1726695000	17.56	-0.09	-0.51	17.65	17.98	17.41	5281600
1726608600	17.65	-0.01	-0.06	17.6	17.78	17.45	1127600
1726522200	17.66	-0.23	-1.29	18.09	18.09	17.6	1083800
1726263000	17.89	0.84	4.93	17.33	18.01	17.18	1776000
1726176540	17.05	-0.35	-2.01	17.43	17.43	16.96	1923100
1726090140	17.4	0.02	0.12	17.45	17.59	17.31	2369800
1726003740	17.38	-0.36	-2.03	17.79	17.86	17.35	1426800
1725917400	17.74	-0.43	-2.37	18.23	18.3	17.66	1823400
1725658200	18.17	-0.33	-1.78	18.5	18.84	18.04	1938000
1725571800	18.5	0.04	0.22	18.51	18.66	18.23	1477900
1725485400	18.46	1.84	11.07	16.84	18.52	16.84	3961900
1725399000	16.62	-0.11	-0.66	16.78	16.96	16.489999	1305000
1725312600	16.73	-0.72	-4.13	17.35	17.35	16.62	992400
1725053400	17.45	-0.04	-0.23	17.29	17.45	16.94	1582700
1724967000	17.49	-0.11	-0.63	17.58	17.6	17.2	721200
1724880600	17.6	-0.03	-0.17	17.63	17.7	17.36	1026800
1724794140	17.63	0.32	1.85	17.4	17.63	17.2	1067200
1724707740	17.31	-0.19	-1.09	17.66	17.66	17.28	782800
1724448600	17.5	0.36	2.10	17.22	17.75	17.14	2219300
1724362140	17.14	-0.33	-1.89	17.44	17.57	17.11	1240300
1724275740	17.47	-0.17	-0.96	17.5	17.9	17.32	1428500