Smartfit Escola DE Ginastica E Danca SA【SMFT3Q】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	-0.22	-1.14882506527	19.15	19.15	19.15	400000	19.15	CS
4	-0.47	-2.42268041237	19.4	19.4	18.62	285000	19.15070175	CS
12	0.55	2.99238302503	18.38	20	17	626600	18.68968906	CS
26	0.55	2.99238302503	18.38	20	17	626600	18.68968906	CS
52	-4.17	-18.0519480519	23.1	25.34	17	524507	18.92070797	CS
156	-3.32	-14.9213483146	22.25	25.34	17	499511	19.3643676	CS
260	-3.32	-14.9213483146	22.25	25.34	17	499511	19.3643676	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
1781299800	19.15	0	0.00	19.15	19.15	19.15	0
1781213400	19.15	0.53	2.85	19.15	19.15	19.15	400000
1781127000	18.62	0	0.00	18.62	18.62	18.62	0
1781040600	18.62	0	0.00	18.62	18.62	18.62	0
1780954200	18.62	0	0.00	18.62	18.62	18.62	0
1780695000	18.62	-0.48	-2.51	18.62	18.62	18.62	140000
1780522140	19.1	0	0.00	19.1	19.1	19.1	0
1780435740	19.1	0	0.00	19.1	19.1	19.1	0
1780349340	19.1	0	0.00	19.1	19.1	19.1	0
1780090140	19.1	0	0.00	19.1	19.1	19.1	0
1780003740	19.1	0	0.00	19.1	19.1	19.1	0
1779917340	19.1	0	0.00	19.1	19.1	19.1	0
1779830940	19.1	-0.3	-1.55	19.1	19.1	19.1	250000
1779744540	19.4	0	0.00	19.4	19.4	19.4	0
1779485340	19.4	0	0.00	19.4	19.4	19.4	0
1779398940	19.4	-0.6	-3.00	19.4	19.4	19.4	350000
1779312600	20	0	0.00	20	20	20	0
1779226200	20	0	0.00	20	20	20	0
1779139800	20	0	0.00	20	20	20	0
1778880600	20	0	0.00	20	20	20	0
1778794200	20	0	0.00	20	20	20	0
1778707800	20	0	0.00	20	20	20	0
1778621400	20	0	0.00	20	20	20	0
1778535000	20	0	0.00	20	20	20	0
1778275800	20	0	0.00	20	20	20	0
1778189400	20	3	17.65	20	20	20	780000
1778103000	17	0	0.00	17	17	17	0
1778016600	17	0	0.00	17	17	17	0
1777930200	17	0	0.00	17	17	17	0
1777584600	17	0	0.00	17	17	17	0
1777498200	17	0	0.00	17	17	17	0
1777411800	17	-1.8	-9.57	17	17	17	300000
1777325400	18.8	0	0.00	18.8	18.8	18.8	0
1777066200	18.8	0	0.00	18.8	18.8	18.8	0
1776979800	18.8	0.7	3.87	18.8	18.8	18.8	1000000
1776893400	18.1	0	0.00	18.1	18.1	18.1	0
1776720600	18.1	0	0.00	18.1	18.1	18.1	0
1776461400	18.1	0	0.00	18.1	18.1	18.1	0
1776375000	18.1	-0.81	-4.28	18.5	18.5	18.1	1696400
1776288600	18.91	0	0.00	18.91	18.91	18.91	0
1776202200	18.91	0	0.00	18.91	18.91	18.91	0
1776115800	18.91	0.19	1.01	18.91	18.91	18.91	210200
1775856540	18.72	0	0.00	18.72	18.72	18.72	0
1775770140	18.72	0	0.00	18.72	18.72	18.72	0
1775683740	18.72	0	0.00	18.72	18.72	18.72	0
1775597340	18.72	0	0.00	18.72	18.72	18.72	0
1775510940	18.72	0	0.00	18.72	18.72	18.72	0
1775165340	18.72	0	0.00	18.72	18.72	18.72	0
1775078940	18.72	0	0.00	18.72	18.72	18.72	0
1774992540	18.72	0.12	0.65	18.72	18.72	18.72	500000
1774906140	18.6	0.22	1.20	18.6	18.6	18.6	1700000