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	0.27	2.25941422594	11.95	12.9	11.8	14220	12.29271449	CS
4	-0.83	-6.3601532567	13.05	13.49	11.8	15968	12.26815425	CS
12	-2.44	-16.6439290587	14.66	15.54	11.8	36658	14.12368222	CS
26	-1.34	-9.88200589971	13.56	15.69	11.8	43275	14.32725434	CS
52	-4.81	-28.2442748092	17.03	29	11.8	75002	18.99302639	CS
156	-8.13	-39.9508599509	20.35	29	11.8	40363	19.49411688	CS
260	-30.72	-71.5416860736	42.94	42.96	11.8	27771	20.05051139	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
1782855000	12.22	-0.12	-0.97	12.61	12.62	12.13	72700
1782768600	12.34	-0.06	-0.48	12.3	12.63	12.21	14200
1782509400	12.4	-0.18	-1.43	12.32	12.77	12.07	24600
1782423000	12.58	0.39	3.20	12.02	12.9	12.02	12100
1782336540	12.19	0.31	2.61	11.94	12.22	11.94	5000
1782250200	11.88	-0.09	-0.75	11.95	12.05	11.8	15200
1782163800	11.97	-0.1	-0.83	12.1	12.4	11.9	14000
1781904600	12.07	0.05	0.42	12.05	12.18	12.05	2300
1781818140	12.02	0.12	1.01	11.92	12.14	11.92	8900
1781731740	11.9	-0.1	-0.83	12.06	12.17	11.9	33000
1781645400	12	-0.02	-0.17	12.16	12.16	11.99	12500
1781559000	12.02	-0.25	-2.04	12.31	12.66	12.02	8100
1781299800	12.27	0.13	1.07	12.5	12.59	12.26	3900
1781213400	12.14	0	0.00	12.13	12.2	12.07	8100
1781126940	12.14	-0.09	-0.74	12.2	12.33	12.11	10500
1781040600	12.23	-0.04	-0.33	12.35	12.36	12.19	8500
1780954140	12.27	-0.39	-3.08	12.67	12.68	12.05	77600
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