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	-0.65	-4.1935483871	15.5	15.8	14.66	4273875	15.25498675	CS
4	-2.67	-15.2397260274	17.52	17.92	14.66	3016711	16.44297417	CS
12	-2.71	-15.4328018223	17.56	19.48	14.66	3289041	17.48490996	CS
26	-2.14	-12.5956444968	16.99	19.48	14.31	2836542	16.79782076	CS
52	-4.05	-21.4285714286	18.9	19.48	14.31	2355752	16.9642883	CS
156	-20.47	-57.9558323896	35.32	45.45	14.31	2324048	20.56482132	CS
260	-36.4	-71.0243902439	51.25	57.75	14.31	1997779	28.34412245	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	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
1775165400	18.5	0.31	1.70	18.12	18.69	18.03	3674700
1775078940	18.19	-0.48	-2.57	18.67	18.68	17.81	5982300
1774992540	18.67	0.14	0.76	18.7	18.89	18.45	2793500
1774906140	18.53	0.02	0.11	18.66	18.84	18.53	1780000
1774647000	18.51	0.16	0.87	18.39	18.89	18.22	3375000
1774560540	18.35	-0.12	-0.65	18.4	18.68	18.32	2253900
1774474140	18.47	0.05	0.27	18.49	18.55	18.25	1824300
1774387740	18.42	0.13	0.71	18.25	18.49	18.12	2006000
1774301340	18.29	0.08	0.44	18.25	18.29	17.71	3177200
1774042200	18.21	0.11	0.61	18.21	18.48	17.84	5852600
1773955740	18.1	0.19	1.06	17.91	18.28	17.76	2827700
1773869400	17.91	-0.41	-2.24	18.24	18.3	17.91	2248500
1773782940	18.32	0.26	1.44	18.04	18.36	17.8	2709300
1773696540	18.06	0.06	0.33	18.13	18.53	18.06	2802400
1773437400	18	0.49	2.80	17.56	18.26	17.51	5429000
1773351000	17.51	0.66	3.92	16.61	17.61	16.61	7275700
1773264540	16.85	-0.14	-0.82	16.95	17.08	16.62	2633700
1773178140	16.99	0.27	1.61	16.84	17.11	16.61	2305600
1773091740	16.719999	0.33	2.01	16.39	16.99	16.29	5537400
1772832600	16.39	0.18	1.11	16.21	16.579999	16.16	2551600