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	0.07	0.25026814444	27.97	28.49	26.81	15744460	27.39832214	CS
4	-0.82	-2.8413028413	28.86	29.25	26.71	15322353	27.7035119	CS
12	-124.48	-81.6155258327	152.52	176.59	26.71	11073927	46.73922124	CS
26	-108.41	-79.4503481129	136.45	176.59	26.71	6882035	70.54383229	CS
52	-87.31	-75.6913740789	115.35	176.59	26.71	4841429	88.14221079	CS
156	-27.19	-49.2304906754	55.23	176.59	26.71	4005403	86.01075419	CS
260	-10.13	-26.539166885	38.17	176.59	26.71	3745212	71.89155413	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
1781904600	26.95	0.08	0.30	26.97	27.23	26.85	16534500
1781818140	26.87	-0.46	-1.68	27.34	27.63	26.81	14738000
1781731740	27.33	-0.4	-1.44	27.67	28.21	27.28	12810600
1781645400	27.73	-0.26	-0.93	28.33	28.49	27.73	17003100
1781559000	27.99	0.39	1.41	27.97	28.45	27.77	17636100
1781299800	27.6	-0.19	-0.68	27.55	28.14	27.5	11033300
1781213400	27.79	0.29	1.05	27.36	28.09	27.26	13513100
1781126940	27.5	-0.34	-1.22	27.6	28.12	27.49	14443200
1781040600	27.84	0.44	1.61	27.7	27.92	27.34	14675900
1780954140	27.4	0.11	0.40	27.47	27.67	27.13	13498200
1780695000	27.29	0.04	0.15	27.01	27.68	26.71	16867400
1780522200	27.25	-0.6	-2.15	27.17	27.93	27.02	24886400
1780435800	27.85	0.43	1.57	27.52	27.95	27.39	14156800
1780349400	27.42	-0.48	-1.72	27.96	28.03	27.28	10340000
1780090200	27.9	-0.16	-0.57	28.12	28.45	27.52	28280000
1780003800	28.06	-0.52	-1.82	28.55	28.93	28.04	15272300
1779917400	28.58	-0.18	-0.63	29.13	29.18	28.52	11752700
1779830940	28.76	-0.24	-0.83	29	29.06	28.44	16068500
1779744600	29	0.41	1.43	28.86	29.25	28.59	7614600
1779485400	28.59	-0.07	-0.24	28.3	28.59	27.97	11035700
1779398940	28.66	-0.53	-1.82	28.82	29.01	28.39	11810000
1779312600	29.19	0.66	2.31	28.72	29.44	28.37	20162700
1779226140	28.53	-0.76	-2.59	28.6	29.15	28.46	12289000
1779139800	29.29	0.23	0.79	28.99	29.38	28.84	9261900
1778880600	29.06	-0.4	-1.36	28.98	29.24	28.7	15757800
1778794140	29.46	0.28	0.96	29.1	29.77	29.1	13429900
1778707800	29.18	-0.35	-1.19	29.75	29.84	29.06	33427400
1778621400	29.53	-0.83	-2.73	30.32	30.39	29.44	15930000
1778535000	30.36	-0.77	-2.47	30.74	31.13	30.36	12442300
1778275800	31.13	-0.45	-1.42	32.04	32.15	30.97	13556000
1778189400	31.58	-1.22	-3.72	32.36	32.83	31.56	14430600
1778102940	32.799999	-0.41	-1.23	33.54	33.7	32.32	16688900
1778016600	33.21	0.52	1.59	32.53	33.369999	32.35	12156500
1777930200	32.689999	-0.41	-1.24	33.18	33.64	32.57	14849800
1777584600	33.1	0.22	0.67	33.22	33.62	33.02	12467600
1777498140	32.88	-0.45	-1.35	33.4	33.89	32.74	9470600
1777411800	33.33	-0.64	-1.88	33.666	33.666	32.958	12309000
1777325340	33.97	-0.57	-1.65	34.4	34.54	33.924	9445500
1777066200	34.54	0.08	0.24	34.648	34.996	34.382	38117500
1776979800	34.458	-0.11	-0.32	34.364	35.318	34.364	15126000
1776893400	34.57	-0.71	-2.01	35	35.184	34.464	18208000
1776720600	35.28	1.54	4.58	33.876	35.298	33.648	22474000
1776461400	33.736	0.07	0.21	34.062	34.29	33.61	60905000
1776375000	33.666	-0.34	-1.01	34.128	34.156	33.412	15757500
1776288600	34.01	0.24	0.72	33.76	34.144	33.47	25131000
1776202140	33.768	-0.01	-0.04	33.73	34.174	33.4	18534000
1776115800	33.78	-0.47	-1.38	33.94	33.962	33.4	25771500
1775856600	34.254	0.9	2.69	33.6	34.346	33.162	21054000
1775770200	33.356	1.08	3.35	32.4	33.568	32.278	15974500
1775683740	32.274	0.71	2.26	31.716	32.538	31.716	16785500
1775597340	31.56	0.45	1.45	31.1	31.56	30.81	9222500
1775511000	31.11	-0.39	-1.24	31.676	31.678	31.08	8199500
1775165400	31.5	0.32	1.03	30.48	31.604	30.48	11159500
1775078940	31.178	-0.43	-1.35	31.98	31.98	31.06	18988000
1774992540	31.604	0.84	2.73	31.35	31.99	31.004	20020000
1774906140	30.764	0.59	1.97	30.504	31.058	30.38	16060000
1774647000	30.17	-0.37	-1.21	30.37	30.654	30.056	11817000
1774560540	30.54	-0.76	-2.44	30.892	31.196	30.4	11647000
1774474140	31.304	0.5	1.64	31	31.384	30.772	12019500
1774387740	30.8	0.2	0.65	30.414	31	29.98	11312500
1774301340	30.602	0.63	2.10	30.178	30.956	30.176	14190500