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	0.72	4.60063897764	15.65	16.38	14.9	1054900	15.50069618	CS
4	0.37	2.3125	16	16.48	14.41	1528085	15.41651377	CS
12	-0.8	-4.65928945836	17.17	18.8	14.41	2280411	16.6086464	CS
26	1.44	9.64501004689	14.93	21.7	14.35	2774709	17.0943602	CS
52	-0.84	-4.88088320744	17.21	21.7	12.91	2533989	16.4156575	CS
156	-18.11	-52.5232018561	34.48	41.26	12.91	1952232	22.91721141	CS
260	-17.9	-52.2322731252	34.27	52.9	12.91	1883098	26.84080101	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
1783719000	16.37	0.43	2.70	16.25	16.379999	15.89	878200
1783632600	15.94	0.69	4.52	15.32	16.05	15.12	1496200
1783546200	15.25	-0.19	-1.23	15.29	15.6	15.17	1170900
1783459800	15.44	0.44	2.93	14.96	15.48	14.9	1378300
1783373400	15	-0.61	-3.91	15.14	15.29	14.95	679400
1783114200	15.61	0.07	0.45	15.65	15.7	15.43	549700
1783027740	15.54	-0.24	-1.52	15.94	16.059999	15.5	1123100
1782941400	15.78	0.1	0.64	15.57	16.309999	15.51	2004800
1782855000	15.68	0.29	1.88	15.27	15.88	15.25	1739400
1782768600	15.39	0.24	1.58	15.17	15.39	15.09	1100000
1782509400	15.15	0.44	2.99	14.7	15.23	14.68	1616000
1782423000	14.71	-0.12	-0.81	14.67	14.97	14.61	1033800
1782336540	14.83	0.09	0.61	14.72	14.94	14.6	1034900
1782250200	14.74	0.16	1.10	14.41	14.88	14.41	1038400
1782163800	14.58	-0.35	-2.34	14.9	14.96	14.43	1415600
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