Sao Carlos Empreendimentos Participacoes Sa【SCAR3】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	0.12	0.686498855835	17.48	19	17.48	27340	18.22188734	CS
4	1.61	10.0687929956	15.99	19	15.6	29085	16.78910607	CS
12	-3.07	-14.8524431543	20.67	21.49	15.32	50037	18.73977646	CS
26	-6.07	-25.6442754542	23.67	24.8	15.32	29927	19.77617986	CS
52	-9.19	-34.3038447182	26.79	29	15.32	21235	21.30041482	CS
156	-18.46	-51.1924570161	36.06	39.18	11.82	13681	20.93023618	CS
260	-37.64	-68.1390296886	55.24	58.77	11.82	12435	26.82395124	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
1738790940	17.55	-0.57	-3.15	17.99	18.07	17.55	22600
1738704600	18.12	-0.22	-1.20	18.34	18.34	17.7	27200
1738618200	18.34	-0.52	-2.76	18.88	18.94	17.96	27800
1738358940	18.86	0.64	3.51	18.28	19	18.28	23100
1738272540	18.22	0.77	4.41	17.48	18.23	17.48	36000
1738186200	17.45	0.6	3.56	16.93	17.49	16.78	21300
1738099740	16.85	0.64	3.95	16.379999	17.34	16.26	47000
1738013340	16.21	-0.37	-2.23	16.34	16.739999	15.9	66500
1737754200	16.579999	-0.03	-0.18	16.61	16.89	16.05	54200
1737667740	16.61	0.61	3.81	15.95	16.67	15.7	65200
1737581400	16	0	0.00	16	16	16	0
1737495000	16	0.14	0.88	15.87	16.28	15.66	16400
1737408600	15.86	0.03	0.19	15.84	16.23	15.84	31700
1737149400	15.83	0.03	0.19	15.85	16.12	15.83	9300
1737062940	15.8	-0.18	-1.13	16.14	16.149999	15.8	11900
1736976540	15.98	-0.06	-0.37	16.04	16.25	15.98	26300
1736890140	16.04	-0.01	-0.06	16.29	16.35	15.85	9600
1736803740	16.05	-0.12	-0.74	16.19	16.25	15.74	25100
1736544540	16.17	0.02	0.12	16.2	16.39	15.61	22600
1736458140	16.149999	0.16	1.00	15.99	16.19	15.6	20500
1736371740	15.99	-0.11	-0.68	16.16	16.19	15.32	80200
1736285400	16.1	-0.44	-2.66	16.559999	16.719999	16.1	47100
1736198940	16.54	-0.45	-2.65	16.99	17.3	16.54	147600
1735939740	16.99	-1.51	-8.16	18.26	18.26	16.67	120000
1735853400	18.5	-2.6	-12.32	18.6	18.61	16.36	167400
1735594200	21.1	0.26	1.25	21.1	21.49	21.02	274300
1735334940	20.84	0.52	2.56	20.6	21.2	20.42	56400
1735248540	20.32	0.73	3.73	19.62	20.78	19.62	239600
1734989340	19.59	-0.31	-1.56	20	20.15	19.59	46700
1734730200	19.9	0.76	3.97	19.15	20.15	19.09	41100
1734643800	19.14	0.14	0.74	19.31	19.42	18.86	22300
1734557400	19	0.03	0.16	18.93	19.31	18.86	38400
1734470940	18.97	-0.37	-1.91	19.6	19.61	18.85	171000
1734384540	19.34	0.23	1.20	19.5	19.6	19.05	125300
1734125340	19.11	-0.09	-0.47	19.48	19.48	19.11	27800
1734039000	19.2	-0.08	-0.41	19.31	19.31	19	52200
1733952540	19.28	-0.07	-0.36	19.45	19.69	19.28	38200
1733866140	19.35	0.04	0.21	19.34	19.55	19.31	17200
1733779740	19.31	0.04	0.21	19.33	19.77	19.3	26500
1733520600	19.27	-0.68	-3.41	19.95	20.06	19.27	30200
1733434200	19.95	0.02	0.10	20	20.11	19.95	32700
1733347800	19.93	-0.25	-1.24	20.24	20.33	19.9	38100
1733261340	20.18	-0.31	-1.51	20.49	20.59	20.18	19300
1733174940	20.49	-0.1	-0.49	20.78	20.78	20.38	6300
1732915740	20.59	0.25	1.23	20.4	20.69	20.15	26200
1732829400	20.34	-0.07	-0.34	20.59	20.94	20.19	18600
1732743000	20.41	-0.37	-1.78	20.9	21.19	20.41	45200
1732656600	20.78	-0.02	-0.10	20.82	21	20.67	39300
1732570140	20.8	0.2	0.97	20.71	20.93	20.63	21600
1732310940	20.6	-0.4	-1.90	21.29	21.29	20.6	34600
1732224600	21	0.02	0.10	21.15	21.15	20.8	11600
1732051800	20.98	0.46	2.24	20.55	21.05	20.5	14500
1731965340	20.52	0.31	1.53	20.78	21	20.52	13800
1731619800	20.21	-0.46	-2.23	20.67	21.04	20.21	29000
1731533400	20.67	0.25	1.22	20.42	20.9	20.31	11600
1731446940	20.42	-0.48	-2.30	20.93	21.11	20.42	18900
1731360540	20.9	0.1	0.48	21.27	21.69	20.86	114900
1731101400	20.8	-0.2	-0.95	21.6	22.5	20.75	55800
1731014940	21	-0.41	-1.91	21.41	21.83	20.99	7600
1730928600	21.41	-0.43	-1.97	21.5	21.76	21.41	8000