Sao Martinho Sa【SMTO3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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	16.85	-0.32	-1.86	17.34	17.34	16.8	5551
1780522200	17.17	-0.4	-2.28	17.45	17.66	17.17	6244
1780435800	17.57	0.42	2.45	17.22	17.72	17.05	6669
1780349400	17.15	0.17	1.00	16.82	17.4	16.82	10303
1780090200	16.98	-0.12	-0.70	17.17	17.5	16.78	7086
1780003800	17.1	0.03	0.18	17.05	17.38	16.91	4147
1779917400	17.07	-0.04	-0.23	17.09	17.83	17.07	6489
1779830940	17.11	-0.17	-0.98	17.66	17.78	16.77	9350
1779744600	17.28	-0.5	-2.81	17.77	18.01	17.22	5903
1779485400	17.78	0.1	0.57	17.51	17.78	17.31	4692
1779398940	17.68	-0.32	-1.78	18.14	18.14	17.5	6634
1779312600	18	-0.29	-1.59	18.21	18.55	18	5478
1779226140	18.29	-0.08	-0.44	18.31	18.64	18.03	8342
1779139800	18.37	0.17	0.93	18.34	18.42	17.97	6298
1778880600	18.2	-0.35	-1.89	17.83	18.61	17.83	11660
1778794140	18.55	1.01	5.76	17.6	18.79	17.46	20250
1778707800	17.54	0.1	0.57	17.45	18.2	17.26	17685
1778621400	17.44	0.46	2.71	16.82	17.75	16.8	15629
1778535000	16.98	0.19	1.13	16.76	17.26	16.7	16761
1778275800	16.79	0.28	1.70	16.469999	16.91	16.399999	10840
1778189400	16.51	-0.53	-3.11	16.79	16.91	16.399999	9575
1778102940	17.04	0.43	2.59	16.67	17.14	16.3	14774
1778016600	16.61	-0.2	-1.19	16.82	16.97	16.53	10700
1777930200	16.81	0.54	3.32	16.39	16.89	16.25	17761
1777584600	16.27	0.17	1.06	16.21	16.5	15.88	11693
1777498140	16.1	0	0.00	15.83	16.52	15.83	9679
1777411800	16.1	0.06	0.37	15.99	16.12	15.67	10770
1777325340	16.04	-0.6	-3.61	16.68	17.05	15.98	11494
1777066200	16.64	0.52	3.23	16.16	17.09	16.05	12387
1776979800	16.12	-0.14	-0.86	16.21	16.59	16.12	11723
1776893400	16.26	-0.24	-1.45	16.629999	16.739999	16.03	13428
1776720600	16.5	-0.03	-0.18	16.43	16.76	16.129999	14313
1776461400	16.53	-0.66	-3.84	17.29	17.29	16.27	24417
1776375000	17.19	-0.3	-1.72	17.38	17.38	16.99	13046
1776288600	17.49	-0.88	-4.79	18.44	18.5	17.27	17003
1776202140	18.37	-0.02	-0.11	18.24	18.47	17.85	9837
1776115800	18.39	-0.02	-0.11	18.6	18.74	18.12	11187
1775856600	18.41	0.11	0.60	18.1	18.61	18.1	12200
1775770200	18.3	-0.2	-1.08	18.51	18.8	18	14861
1775683740	18.5	-0.42	-2.22	18.56	18.96	17.66	20664
1775597340	18.92	-0.83	-4.20	19.29	19.48	18.33	18389
1775511000	19.75	-0.51	-2.52	20.39	20.47	19.49	12543
1775165400	20.26	0.26	1.30	19.81	20.55	19.81	15581
1775078940	20	-1.06	-5.03	20.95	21.03	19.71	22076
1774992540	21.06	-0.15	-0.71	21.47	21.69	20.71	18037
1774906140	21.21	0.69	3.36	20.58	21.58	20.58	17563
1774647000	20.52	-0.18	-0.87	20.62	20.86	20.23	11155
1774560540	20.7	0.51	2.53	20.24	20.9	20.24	11731
1774474140	20.19	0.41	2.07	19.96	20.37	19.46	12913
1774387740	19.78	0.72	3.78	19.19	20.1	18.94	14018
1774301340	19.06	0.28	1.49	18.92	19.38	18.24	13649
1774042200	18.78	-0.12	-0.63	18.92	19.28	18.48	10716
1773955740	18.9	0.67	3.68	18.17	19.43	18	18992
1773869400	18.23	-0.06	-0.33	18.07	18.58	18.02	9202
1773782940	18.29	0.41	2.29	17.51	18.48	17.51	12463
1773696540	17.88	0.67	3.89	17.45	17.95	17.21	10012
1773437400	17.21	-0.42	-2.38	17.55	18.06	16.9	17370
1773351000	17.63	-1.12	-5.97	18.7	18.84	17.52	15612
1773264540	18.75	-0.1	-0.53	18.87	19.28	18.58	10802
1773178140	18.85	0.08	0.43	18.44	19.13	18.14	13572
1773091740	18.77	-0.15	-0.79	19	19.31	18.39	15543
1772832600	18.92	0.82	4.53	18.26	19.45	18.12	23479