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	-0.69	-5.19187358916	13.29	13.6	12.66	40275	13.3433892	CS
4	-1.9	-13.1034482759	14.5	14.62	12.66	37442	13.72323166	CS
12	-1.41	-10.0642398287	14.01	15.54	12.66	46420	14.37577034	CS
26	-2	-13.698630137	14.6	15.69	12.66	61258	14.20236379	CS
52	-4.35	-25.6637168142	16.95	29	12.66	75267	19.06204878	CS
156	-7.07	-35.9430604982	19.67	29	12.66	40114	19.56176005	CS
260	-29.33	-69.9499165275	41.93	43.35	11.82	27610	20.15631414	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
1780695000	12.66	-0.19	-1.48	12.85	13.49	12.66	10600
1780522200	12.85	-0.07	-0.54	12.92	12.95	12.79	19300
1780435800	12.92	-0.13	-1.00	13.05	13.25	12.92	15000
1780349400	13.05	-0.55	-4.04	13.59	13.59	13	30300
1780090200	13.6	0.45	3.42	13.29	13.6	13	96500
1780003800	13.15	-0.15	-1.13	13.18	13.32	13.15	50100
1779917400	13.3	0	0.00	13.2	13.41	13.2	10700
1779830940	13.3	-0.09	-0.67	13.39	13.42	13.06	81400
1779744600	13.39	-0.07	-0.52	13.5	13.57	13.23	18500
1779485400	13.46	-0.11	-0.81	13.71	13.71	13.42	20800
1779398940	13.57	-0.07	-0.51	13.71	13.71	13.51	6400
1779312600	13.64	0.24	1.79	13.41	13.8	13.41	9300
1779226140	13.4	-0.19	-1.40	13.69	13.69	13.4	35500
1779139800	13.59	-0.17	-1.24	13.62	13.8	13.59	10700
1778880600	13.76	-0.06	-0.43	13.84	14.01	13.75	28200
1778794140	13.82	0.02	0.14	13.76	14.01	13.73	30800
1778707800	13.8	-0.41	-2.89	14.21	14.21	13.6	43500
1778621400	14.21	-0.01	-0.07	14.22	14.3	14.21	13400
1778535000	14.22	-0.28	-1.93	14.44	14.44	14.21	25200
1778275800	14.5	0	0.00	14.5	14.62	14.14	165800
1778189400	14.5	-0.05	-0.34	14.83	14.83	14.43	34500
1778102940	14.55	0.04	0.28	14.52	14.62	14.5	19100
1778016600	14.51	-0.09	-0.62	14.61	14.65	14.4	119500
1777930200	14.6	-0.25	-1.68	14.85	14.85	14.55	4000
1777584600	14.85	0.32	2.20	14.54	14.85	14.54	349100
1777498140	14.53	-0.02	-0.14	14.89	14.9	14.5	20400
1777411800	14.55	0.05	0.34	14.5	14.64	14.5	26700
1777325340	14.5	-0.01	-0.07	14.96	14.96	14.5	22000
1777066200	14.51	-0.39	-2.62	15.06	15.06	14.51	17900
1776979800	14.9	-0.02	-0.13	14.92	15.49	14.74	27900
1776893400	14.92	-0.38	-2.48	15.25	15.3	14.9	28000
1776720600	15.3	-0.12	-0.78	15.33	15.5	15.22	36400
1776461400	15.42	0.35	2.32	15.06	15.54	15.06	115900
1776375000	15.07	-0.08	-0.53	15.22	15.22	14.94	22600
1776288600	15.15	0.17	1.13	14.99	15.3	14.74	95200
1776202140	14.98	0.08	0.54	14.91	15.04	14.81	16400
1776115800	14.9	0.25	1.71	14.66	15.09	14.66	28000
1775856600	14.65	-0.07	-0.48	14.63	14.91	14.62	32700
1775770200	14.72	-0.08	-0.54	14.75	14.89	14.65	26100
1775683740	14.8	0.38	2.64	14.85	14.85	14.6	8400
1775597340	14.42	-0.16	-1.10	14.66	14.66	14.33	58200
1775511000	14.58	-0.29	-1.95	14.66	14.85	14.48	29000
1775165400	14.87	0.09	0.61	14.87	14.95	14.74	17400
1775078940	14.78	-0.22	-1.47	14.97	15	14.67	30800
1774992540	15	0.5	3.45	14.55	15	14.45	94100
1774906140	14.5	-0.32	-2.16	15	15	14.39	54600
1774647000	14.82	-0.07	-0.47	14.91	15.11	14.54	21400
1774560540	14.89	0.81	5.75	14.5	15.03	14.5	126600
1774474140	14.08	-0.06	-0.42	14.2	14.3	14.01	23800
1774387740	14.14	0.27	1.95	13.87	14.14	13.75	76400
1774301340	13.87	0.64	4.84	13.39	14	13.39	52100
1774042200	13.23	-0.6	-4.34	13.83	14	13.23	32600
1773955740	13.83	0.22	1.62	13.62	13.83	13.58	17900
1773869400	13.61	-0.37	-2.65	13.65	13.87	13.49	16500
1773782940	13.98	0.04	0.29	13.92	14.1	13.8	27900
1773696540	13.94	0.31	2.27	13.69	14.09	13.69	37100
1773437400	13.63	-0.51	-3.61	14.01	14.01	13.24	120900
1773351000	14.14	-0.36	-2.48	14.32	14.38	14.03	24500
1773264540	14.5	0.1	0.69	14.27	14.5	14.26	13500
1773178140	14.4	-0.13	-0.89	14.95	14.95	14.4	25100
1773091740	14.53	0.22	1.54	14.31	14.53	14.26	12700
1772832600	14.31	-0.19	-1.31	14.39	14.55	14.3	40300