Companhia de Saneamento Basico do Estado de Sao Paulo.【SBSP3】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	6.25	6.70600858369	93.2	99.45	92.95	3156820	96.59291236	CS
4	0.45	0.454545454545	99	101.9	92.95	2705806	97.11765266	CS
12	12.73	14.6794280443	86.72	101.9	85.92	3018257	93.34696869	CS
26	5.14	5.45011133496	94.31	101.9	85.92	3412145	92.60184541	CS
52	22.49	29.222972973	76.96	101.9	70.08	4209136	87.42158126	CS
156	57.15	135.106382979	42.3	101.9	39.91	3656897	67.46946366	CS
260	55.02	123.835246455	44.43	101.9	28.37	3606095	57.84498945	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741987800	99.45	1.66	1.70	98.83	99.45	97	3892100
1741901400	97.79	2.02	2.11	96.33	98.01	94.12	3554600
1741814940	95.77	-0.42	-0.44	95.92	97.24	95.29	2472000
1741728600	96.19	-0.51	-0.53	96.47	96.8	94.96	3112700
1741642140	96.7	0.51	0.53	95.58	97.38	95.34	3353900
1741382940	96.19	2.03	2.16	93.2	96.82	92.95	3290900
1741296540	94.16	0.05	0.05	94.69	95.32	93.6	3093000
1741210140	94.11	-0.87	-0.92	94.8	95.12	93.19	2640200
1740778200	94.98	-0.84	-0.88	95.55	96.34	94.37	4541100
1740691740	95.82	-0.48	-0.50	96.59	97.1	95.57	2061600
1740605400	96.3	-1.6	-1.63	98.54	98.7	95.83	2262900
1740519000	97.9	0.87	0.90	97.79	99.16	96.94	3446000
1740432540	97.03	-1.52	-1.54	99.3	99.3	96.76	1890100
1740173400	98.55	-0.09	-0.09	98.98	99.42	97.45	1412300
1740087000	98.64	-0.38	-0.38	98.55	99.47	97.62	1997100
1740000540	99.02	-1.03	-1.03	99.38	99.87	98.41	1971100
1739914140	100.05	-0.64	-0.64	100.93	101.25	99.38	2509600
1739827800	100.69	-0.91	-0.90	101.6	101.9	100.32	2129000
1739568600	101.6	2.78	2.81	99	101.6	98.79	2966400
1739482140	98.82	1.76	1.81	96.46	98.99	96.46	2238700
1739395740	97.06	-0.99	-1.01	96.7	97.86	96.06	3490800
1739309400	98.05	0.89	0.92	97.49	98.58	97.17	2562100
1739222940	97.16	0.65	0.67	97.43	97.69	96.34	2244600
1738963800	96.51	-1.26	-1.29	97.51	98.58	95.87	2230100
1738877340	97.77	-0.07	-0.07	97.41	98.09	96.75	2358800
1738790940	97.84	0.25	0.26	97.2	97.95	96.59	2868200
1738704600	97.59	1.4	1.46	96.01	97.59	95.65	3199400
1738618200	96.19	1.62	1.71	93.99	96.19	93.93	2424700
1738358940	94.57	-1.06	-1.11	96.14	96.14	94.31	2480700
1738272540	95.63	2.76	2.97	92.85	96.48	92.85	3065500
1738186200	92.87	-1.7	-1.80	95.29	95.5	92.82	2604000
1738099740	94.57	-0.98	-1.03	95.55	95.69	94.17	2187000
1738013340	95.55	2.75	2.96	93.45	95.77	92.75	2420300
1737754200	92.8	-0.2	-0.22	92.07	93.47	92.07	1118900
1737667740	93	-1	-1.06	94.7	94.86	92.62	1674200
1737581400	94	-0.51	-0.54	95.2	95.29	93.55	2650300
1737495000	94.51	0.96	1.03	93.42	95.6	93.11	3072300
1737408600	93.55	0.55	0.59	92.58	94.69	92.23	2390500
1737149400	93	1.96	2.15	91.2	93.55	90.62	4674000
1737062940	91.04	-1.66	-1.79	92.62	92.64	90.21	2570100
1736976540	92.7	4.41	4.99	89.75	92.9	88.84	6439600
1736890140	88.29	0.13	0.15	87.65	89.5	86.69	5378400
1736803740	88.16	0.57	0.65	87.35	88.36	87.35	2306900
1736544540	87.59	-0.34	-0.39	88	88.43	86.9	3113000
1736458140	87.93	0.83	0.95	87.12	88.38	87.03	1313900
1736371740	87.1	-2.14	-2.40	88.31	88.81	87.03	3257000
1736285400	89.24	1.17	1.33	88.74	89.24	88.18	3064600
1736198940	88.07	1.16	1.33	87.89	88.95	87.17	2385200
1735939740	86.91	-1.56	-1.76	88.43	88.83	86.4	3034300
1735853400	88.47	-0.03	-0.03	88.25	89.07	87.43	2975700
1735594200	88.5	0.21	0.24	88.39	88.82	87.75	4150100
1735334940	88.29	-0.27	-0.30	89.47	89.64	88.29	2788700
1735248540	88.56	0.16	0.18	88.43	90.4	88.17	2599700
1734989340	88.4	1.78	2.05	86.37	90.6	86.19	7701900
1734730200	86.62	-0.57	-0.65	86.72	87.65	85.92	8879200
1734643800	87.19	-0.71	-0.81	88.01	88.62	86.9	5388000
1734557400	87.9	-2.69	-2.97	90.03	90.65	87.19	9328200
1734470940	90.59	1.59	1.79	89.19	91.13	88.77	8729600
1734384540	89	-0.41	-0.46	89.25	90.03	88.19	4678100