Sao Martinho Sa【SMTO3】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	-1.07	-6.6875	16	16.48	14.51	2312400	15.65020343	CS
4	-2.72	-15.4107648725	17.65	18.03	14.51	2322889	16.64248447	CS
12	-5.77	-27.8743961353	20.7	21.7	14.51	2774438	17.49670568	CS
26	-0.29	-1.90538764783	15.22	21.7	14.08	2908172	17.01816247	CS
52	-4.52	-23.2390745501	19.45	21.7	12.91	2580494	16.51782602	CS
156	-21.73	-59.2744135297	36.66	41.26	12.91	1964392	23.24869579	CS
260	-22.71	-60.3347502657	37.64	52.9	12.91	1885492	27.01324753	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	14.93	0.03	0.20	14.88	14.97	14.65	1619200
1781818140	14.9	-0.64	-4.12	15.5	15.51	14.51	2964400
1781731740	15.54	-0.46	-2.88	16.04	16.129999	15.51	1249600
1781645400	16	-0.08	-0.50	16.01	16.28	15.95	1306400
1781559000	16.079999	0.28	1.77	15.79	16.48	15.71	3570100
1781299800	15.8	-0.4	-2.47	16	16.2	15.63	2471500
1781213400	16.2	-0.69	-4.09	16.649999	16.86	15.8	5745100
1781126940	16.89	-0.31	-1.80	17.19	17.2	16.86	1072500
1781040600	17.2	0.08	0.47	17.25	17.5	17.12	1715900
1780954140	17.12	0.24	1.42	16.92	17.34	16.61	2456700
1780695000	16.88	-0.34	-1.97	17.16	17.3	16.82	1720400
1780522200	17.22	-0.27	-1.54	17.4	17.67	17.17	2427500
1780435800	17.49	0.36	2.10	17.1	17.68	17.03	2221300
1780349400	17.13	0.15	0.88	17	17.4	16.9	2610600
1780090200	16.98	-0.3	-1.74	17.32	17.5	16.75	3199200
1780003800	17.28	0.23	1.35	17.14	17.39	16.9	1661200
1779917400	17.05	-0.05	-0.29	17.13	17.84	17.01	2150200
1779830940	17.1	-0.22	-1.27	17.61	17.7	16.75	2724400
1779744600	17.32	-0.28	-1.59	17.6	18.03	17.3	1263400
1779485400	17.6	0.04	0.23	17.65	17.69	17.3	1604500
1779398940	17.56	-0.47	-2.61	18	18.16	17.5	2749900
1779312600	18.03	-0.31	-1.69	18.39	18.56	18.03	1540100
1779226140	18.34	0.09	0.49	18.34	18.66	17.99	2981300
1779139800	18.25	0.22	1.22	18.22	18.44	17.97	1666600
1778880600	18.03	-0.35	-1.90	18.29	18.62	18.02	2205100
1778794140	18.38	0.79	4.49	17.63	18.8	17.47	4519000
1778707800	17.59	0.19	1.09	17.4	18.21	17.26	4092300
1778621400	17.4	0.53	3.14	16.81	17.76	16.81	2231500
1778535000	16.87	0.07	0.42	16.75	17.28	16.739999	2656300
1778275800	16.8	0.35	2.13	16.649999	16.9	16.39	2315200
1778189400	16.45	-0.35	-2.08	16.78	16.94	16.42	3467500
1778102940	16.8	0.08	0.48	16.51	17.13	16.3	3895300
1778016600	16.719999	-0.05	-0.30	16.86	16.93	16.57	1879900
1777930200	16.77	0.62	3.84	16.399999	16.83	16.23	2870000
1777584600	16.149999	-0.04	-0.25	16.21	16.27	15.86	2171500
1777498140	16.19	0.09	0.56	16.19	16.5	16.079999	2471900
1777411800	16.1	0.1	0.63	15.89	16.129999	15.67	1627600
1777325340	16	-0.66	-3.96	16.69	17.06	15.8	2197200
1777066200	16.66	0.51	3.16	16.2	17.1	16.05	3213700
1776979800	16.149999	-0.07	-0.43	16.329999	16.6	16.129999	3065500
1776893400	16.219999	-0.3	-1.82	16.489999	16.629999	16.01	2252300
1776720600	16.52	0.08	0.49	16.43	16.739999	16.129999	4508100
1776461400	16.44	-0.72	-4.20	17.17	17.3	16.27	6271000
1776375000	17.16	-0.2	-1.15	17.38	17.38	16.97	3085700
1776288600	17.36	-0.98	-5.34	18.39	18.44	17.26	3297100
1776202140	18.34	0.09	0.49	18.2	18.46	17.84	2029500
1776115800	18.25	-0.12	-0.65	18.67	18.7	18.11	1657500
1775856600	18.37	0.07	0.38	18.32	18.6	18.1	1970300
1775770200	18.3	-0.14	-0.76	18.69	18.8	18	4189200
1775683740	18.44	-0.42	-2.23	18.85	18.99	17.65	5175900
1775597340	18.86	-0.86	-4.36	19.24	19.49	18.32	4249400
1775511000	19.72	-0.62	-3.05	20.3	20.48	19.43	1885600
1775165400	20.34	0.63	3.20	20.5	20.57	19.83	3280100
1775078940	19.71	-1.38	-6.54	20.78	21.08	19.7	4234000
1774992540	21.09	-0.38	-1.77	21.62	21.7	20.7	4041000
1774906140	21.47	1.1	5.40	20.39	21.59	20.39	3061700
1774647000	20.37	-0.3	-1.45	20.7	20.9	20.2	2227800
1774560540	20.67	0.37	1.82	20.4	20.92	20.24	2176500
1774474140	20.3	0.37	1.86	19.87	20.38	19.4	1853100
1774387740	19.93	0.74	3.86	19.15	20.11	18.93	2437400
1774301340	19.19	0.37	1.97	18.79	19.39	18.23	2716100