Smartfit Escola DE Ginastica E Danca SA【SMFT3】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	1.04	5.44217687075	19.11	20.41	18.96	4826760	19.79418504	CS
4	1.95	10.7142857143	18.2	20.41	18.09	5306850	19.0154445	CS
12	0.5	2.54452926209	19.65	21.03	16.6	6618689	18.82991695	CS
26	-2.82	-12.2768828907	22.97	24.1	16.6	7180693	19.77024767	CS
52	-3.08	-13.2587171761	23.23	27.56	16.6	5707590	21.44124643	CS
156	-1.04	-4.90797546012	21.19	27.56	16.43	3873646	21.80612614	CS
260	-8.87	-30.5651274983	29.02	33.19	9.63	3022768	20.94938595	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	20.15	-0.05	-0.25	20.22	20.41	19.87	2172600
1783027740	20.2	0.37	1.87	20.04	20.34	19.93	5835500
1782941400	19.83	0.14	0.71	19.62	19.99	19.38	7505300
1782855000	19.69	0.22	1.13	19.2	19.69	19.17	4908200
1782768600	19.47	0.05	0.26	19.42	19.62	19.27	1528600
1782509400	19.42	0.31	1.62	19.11	19.49	18.96	4356200
1782423000	19.11	0.21	1.11	18.92	19.4	18.76	4676200
1782336540	18.9	-0.01	-0.05	18.68	19.15	18.68	4780200
1782250200	18.91	-0.04	-0.21	18.7	18.93	18.67	2357700
1782163800	18.95	0.27	1.45	18.71	19.22	18.71	8634000
1781904600	18.68	-0.04	-0.21	18.64	18.98	18.5	3512600
1781818140	18.72	-0.12	-0.64	18.81	19.11	18.66	4105900
1781731740	18.84	0.32	1.73	18.7	19.35	18.67	6584500
1781645400	18.52	-0.14	-0.75	18.63	18.79	18.3	4417700
1781559000	18.66	-0.27	-1.43	19.25	19.62	18.66	6350000
1781299800	18.93	-0.23	-1.20	19.04	19.57	18.84	4298900
1781213400	19.16	0.47	2.51	18.62	19.39	18.53	8486900
1781126940	18.69	-0.09	-0.48	18.69	18.98	18.66	3859800
1781040600	18.78	0.46	2.51	18.45	19.01	18.43	6449700
1780954140	18.32	-0.16	-0.87	18.41	18.59	18.3	4627600
1780695000	18.48	0.23	1.26	18.2	18.76	18.09	8861500
1780522200	18.25	-0.45	-2.41	18.13	18.43	17.93	6815900
1780435800	18.7	0.41	2.24	18.47	18.88	18.47	3881900
1780349400	18.29	-0.24	-1.30	18.53	18.73	18.12	4280600
1780090200	18.53	-0.12	-0.64	18.8	18.85	18.45	4143400
1780003800	18.65	0	0.00	18.6	19.03	18.44	3843800
1779917400	18.65	-0.45	-2.36	19.33	19.43	18.6	3745800
1779830940	19.1	-0.45	-2.30	19.23	19.43	18.89	6495200
1779744600	19.55	0.6	3.17	19.15	19.55	19.05	3510100
1779485400	18.95	-0.54	-2.77	19.36	19.65	18.95	3912500
1779398940	19.49	-0.03	-0.15	19.39	19.75	19.1	5943400
1779312600	19.52	1.02	5.51	18.61	19.72	18.61	7537700
1779226140	18.5	-0.09	-0.48	18.1	18.78	18.08	4768000
1779139800	18.59	-0.11	-0.59	18.74	18.86	18.48	3859100
1778880600	18.7	0	0.00	18.3	18.8	18.3	5189000
1778794140	18.7	-0.1	-0.53	19.09	19.22	18.7	4521200
1778707800	18.8	-1	-5.05	19.76	19.78	18.59	10195400
1778621400	19.8	0.4	2.06	19.28	19.84	19.19	7323800
1778535000	19.4	-0.83	-4.10	20.04	20.21	19.11	9640200
1778275800	20.23	-0.09	-0.44	20.25	21.03	20.19	13873400
1778189400	20.32	2.03	11.10	19.63	20.81	19.63	32543400
1778102940	18.29	0.58	3.27	17.94	18.29	17.71	8234800
1778016600	17.71	0.66	3.87	16.85	17.82	16.85	9215600
1777930200	17.05	-0.22	-1.27	17.4	17.44	16.75	5736900
1777584600	17.27	0.67	4.04	16.91	17.44	16.719999	10975800
1777498140	16.6	-0.46	-2.70	17.02	17.19	16.6	7867100
1777411800	17.06	-0.35	-2.01	17.23	17.27	16.99	8215800
1777325340	17.41	-0.59	-3.28	18	18.09	17.41	5623100
1777066200	18	-0.21	-1.15	18.16	18.34	17.84	7195300
1776979800	18.21	-0.48	-2.57	18.77	18.84	18.15	9149700
1776893400	18.69	-0.14	-0.74	18.63	19	18.53	8720900
1776720600	18.83	0.23	1.24	18.72	18.86	18.44	6153600
1776461400	18.6	0.38	2.09	18.75	19.04	18.51	7377700
1776375000	18.22	-0.34	-1.83	18.69	18.74	18.08	6317200
1776288600	18.56	-0.37	-1.95	18.93	19.08	18.56	5983300
1776202140	18.93	0.08	0.42	19	19.05	18.73	6796400
1776115800	18.85	-0.1	-0.53	18.86	19.02	18.62	5133700
1775856600	18.95	-0.61	-3.12	19.65	19.7	18.85	6407600
1775770200	19.56	0.14	0.72	19.54	19.61	19.04	7075100
1775683740	19.42	0.68	3.63	19.67	19.67	19.14	7852900
1775597340	18.74	0.04	0.21	18.65	18.78	18.17	6730700
1775511000	18.7	-0.39	-2.04	19.35	19.35	18.65	3155800