Slc Agricola Sa【SLCE3】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	-0.57	-4.24739195231	13.42	13.57	12.58	4577760	12.85642581	CS
4	-2.15	-14.3333333333	15	15.06	12.58	3623025	13.69400339	CS
12	-5.84	-31.2466559658	18.69	19.48	12.58	3380154	15.80934303	CS
26	-1.97	-13.2928475034	14.82	19.48	12.58	3026296	16.25294692	CS
52	-5.19	-28.7694013304	18.04	19.48	12.58	2477221	16.4957867	CS
156	-25.51	-66.5015641293	38.36	45.45	12.58	2357642	19.91851552	CS
260	-39.01	-75.2217508677	51.86	57.75	12.58	2033626	27.75301409	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
1783114200	12.84	0.2	1.58	12.65	12.98	12.6	1828400
1783027740	12.64	0.03	0.24	12.71	12.89	12.6	2896700
1782941400	12.61	-0.27	-2.10	12.79	13.01	12.58	6682400
1782855000	12.88	-0.12	-0.92	12.96	12.99	12.66	3892900
1782768600	13	-0.17	-1.29	13.15	13.15	12.73	4535300
1782509400	13.17	-0.22	-1.64	13.42	13.57	13.16	4881500
1782423000	13.39	-0.03	-0.22	13.45	13.57	13.3	2868300
1782336540	13.42	-0.07	-0.52	13.45	13.59	13.32	3073300
1782250200	13.49	0.08	0.60	13.4	13.61	13.31	3844900
1782163800	13.41	-0.19	-1.40	13.65	13.65	13.38	3351200
1781904600	13.6	-0.04	-0.29	13.58	13.69	13.52	1712900
1781818140	13.64	-0.13	-0.94	13.77	13.8	13.54	3611200
1781731740	13.77	-0.27	-1.92	14.12	14.12	13.75	2540000
1781645400	14.04	-0.09	-0.64	14.22	14.25	14	2370700
1781559000	14.13	-0.13	-0.91	14.34	14.54	14.12	4150300
1781299800	14.26	-0.42	-2.86	14.62	14.76	14.24	3411500
1781213400	14.68	-0.15	-1.01	14.87	14.87	14.38	5163300
1781126940	14.83	0.24	1.64	14.5	14.96	14.5	4033100
1781040600	14.59	0.23	1.60	14.5	14.67	14.43	2940400
1780954140	14.36	-0.44	-2.97	14.83	14.89	14.36	2893500
1780695000	14.8	-0.26	-1.73	15	15.06	14.66	3607100
1780522200	15.06	-0.29	-1.89	15.2	15.32	14.96	6066200
1780435800	15.35	0.13	0.85	15.29	15.44	15.23	2029200
1780349400	15.22	-0.28	-1.81	15.54	15.54	15.11	4339700
1780090200	15.5	-0.3	-1.90	15.5	15.8	15.4	4660400
1780003800	15.8	-0.13	-0.82	15.9	15.98	15.66	2345100
1779917400	15.93	-0.23	-1.42	16.2	16.219999	15.89	1781900
1779830940	16.16	0.02	0.12	16.21	16.25	16.05	1291600
1779744600	16.14	0.12	0.75	16.129999	16.29	16.04	1226200
1779485400	16.02	-0.48	-2.91	16.399999	16.41	15.87	2494200
1779398940	16.5	0.03	0.18	16.469999	16.6	16.329999	1565700
1779312600	16.469999	-0.37	-2.20	16.87	16.87	16.35	3036500
1779226140	16.84	-0.48	-2.77	17.3	17.3	16.76	1445000
1779139800	17.32	0.08	0.46	17.23	17.37	16.87	2131000
1778880600	17.24	-0.18	-1.03	17.09	17.62	16.87	5653200
1778794140	17.42	-0.17	-0.97	17.36	17.7	16.649999	6231500
1778707800	17.59	0.14	0.80	17.45	17.92	17.33	5286000
1778621400	17.45	0.08	0.46	17.32	17.7	17.27	2391200
1778535000	17.37	0.17	0.99	17.3	17.49	17.18	1842400
1778275800	17.2	-0.28	-1.60	17.52	17.52	17.2	1500500
1778189400	17.48	-0.01	-0.06	17.55	17.59	17.24	1733300
1778102940	17.49	0.12	0.69	17.46	17.57	17.2	1509300
1778016600	17.37	0.06	0.35	17.24	17.48	17.23	1575300
1777930200	17.31	0.29	1.70	17.02	17.48	16.95	7156400
1777584600	17.02	0.11	0.65	17.07	17.16	16.91	8971200
1777498140	16.91	0.06	0.36	16.85	17.01	16.73	5693600
1777411800	16.85	-0.38	-2.21	17.18	17.18	16.84	3041000
1777325340	17.23	-0.14	-0.81	17.16	17.56	17.16	1554500
1777066200	17.37	-0.14	-0.80	17.53	17.54	17.25	2038000
1776979800	17.51	-0.2	-1.13	17.7	17.7	17.29	2585600
1776893400	17.71	-0.14	-0.78	17.84	18.11	17.61	2441100
1776720600	17.85	0.09	0.51	17.84	18	17.77	3402200
1776461400	17.76	-0.24	-1.33	18.27	18.27	17.65	4091800
1776375000	18	-0.39	-2.12	18.35	18.54	18	3875000
1776288600	18.39	-0.9	-4.67	19.3	19.38	18.21	4573100
1776202140	19.29	0.28	1.47	19.19	19.48	19.07	4032200
1776115800	19.01	0.2	1.06	18.93	19.14	18.75	2538800
1775856600	18.81	0.15	0.80	18.69	18.98	18.62	2078400
1775770200	18.66	0.41	2.25	18.21	18.69	18.12	2118800
1775683740	18.25	0.56	3.17	17.85	18.52	17.49	5520900
1775597340	17.69	-0.71	-3.86	18.41	18.42	17.31	5493500
1775511000	18.4	-0.1	-0.54	18.51	18.68	18.3	2108400