Suzano SA【SUZB3】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	0.49	1.21890547264	40.2	41.21	39.17	5519860	40.16240488	CS
4	-1.02	-2.44545672501	41.71	44.37	39.17	5950120	41.62374621	CS
12	-6.51	-13.7923728814	47.2	48.74	39.17	6665811	43.13342381	CS
26	-9.87	-19.5213607595	50.56	59.65	39.17	6935488	48.26560365	CS
52	-11.22	-21.6143324986	51.91	59.65	39.17	6121967	49.11198967	CS
156	-3.5	-7.92034396922	44.19	66.82	39.17	6257363	52.81480455	CS
260	-19.02	-31.8539608106	59.71	66.82	37.15	6376943	52.19447369	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
1783373400	40.69	-0.06	-0.15	40.51	40.79	40.44	3784500
1783114200	40.75	0.17	0.42	40.56	40.99	40.56	2486000
1783027740	40.58	-0.01	-0.02	40.74	41.21	40.41	5747600
1782941400	40.59	0.94	2.37	39.58	40.75	39.43	6289800
1782855000	39.65	-0.03	-0.08	39.35	39.95	39.17	8084700
1782768600	39.68	-0.45	-1.12	40.2	40.24	39.46	4991200
1782509400	40.13	-2.08	-4.93	41.71	41.85	39.75	11640700
1782423000	42.21	-0.07	-0.17	42.42	42.67	41.89	4722100
1782336540	42.28	0.37	0.88	41.91	42.28	41.32	8539600
1782250200	41.91	-0.2	-0.47	41.85	41.96	41.31	6630900
1782163800	42.11	-1.14	-2.64	43.04	43.35	42.04	4936900
1781904600	43.25	-0.25	-0.57	43.81	44.37	42.99	7671700
1781818140	43.5	1.19	2.81	42.31	43.96	42.2	7438900
1781731740	42.31	-0.75	-1.74	42.8	43.49	42.1	6051200
1781645400	43.06	0.51	1.20	42.49	43.07	42.36	5504800
1781559000	42.55	1.04	2.51	42.07	43.15	41.74	6041300
1781299800	41.51	0.08	0.19	41	41.87	41	3070800
1781213400	41.43	0.03	0.07	41.44	41.58	40.7	5411600
1781126940	41.4	-0.67	-1.59	42.2	42.2	41.28	4543700
1781040600	42.07	0.16	0.38	42.1	42.38	41.89	4638200
1780954140	41.91	0.15	0.36	41.71	42.16	41.41	4560700
1780695000	41.76	0.82	2.00	41.01	42.22	41.01	7277100
1780522200	40.94	0.35	0.86	40.18	41.25	40.18	6497300
1780435800	40.59	-0.1	-0.25	40.81	40.9	40.17	5551300
1780349400	40.69	-0.91	-2.19	41.77	41.93	40.64	8269500
1780090200	41.6	-0.17	-0.41	41.65	41.91	41.03	13175600
1780003800	41.77	-0.25	-0.59	42.32	42.49	41.62	4890800
1779917400	42.02	0.22	0.53	42.18	42.86	41.94	7293800
1779830940	41.8	0.3	0.72	41.45	41.93	40.97	14148900
1779744600	41.5	-0.19	-0.46	42.1	42.1	41.38	2682900
1779485400	41.69	-0.61	-1.44	41.83	42.08	41.45	3384900
1779398940	42.3	-0.04	-0.09	42.22	42.58	41.7	3961200
1779312600	42.34	1.29	3.14	41.4	42.62	41.2	5752500
1779226140	41.05	-1.08	-2.56	41.73	42.01	40.97	5064100
1779139800	42.13	0.24	0.57	41.76	42.32	41.12	5674900
1778880600	41.89	-0.76	-1.78	42.27	43	41.7	15735200
1778794140	42.65	-0.26	-0.61	43.3	43.46	42.6	5152700
1778707800	42.91	0.26	0.61	42.71	43.35	42.15	7121000
1778621400	42.65	-0.4	-0.93	43	43.47	42.65	4518000
1778535000	43.05	-0.65	-1.49	43.72	44.22	42.92	5043700
1778275800	43.7	0.42	0.97	43.66	43.86	43.24	3491300
1778189400	43.28	0.13	0.30	42.97	43.57	42.81	5052000
1778102940	43.15	0.76	1.79	42.73	43.22	42.31	4336900
1778016600	42.39	-0.24	-0.56	42.42	43.01	42.31	7252200
1777930200	42.63	-1.35	-3.07	44.02	44.09	42.45	7519600
1777584600	43.98	-1.02	-2.27	43.63	44.5	43.06	13207700
1777498140	45	-0.5	-1.10	45.5	45.61	44.63	8742100
1777411800	45.5	0	0.00	45.3	45.62	44.68	6038700
1777325340	45.5	-0.04	-0.09	45.7	45.83	45.26	3904900
1777066200	45.54	-1.16	-2.48	46.76	46.81	45.35	7906300
1776979800	46.7	-0.65	-1.37	47.45	47.47	46.51	7236500
1776893400	47.35	-0.49	-1.02	48.03	48.58	47.33	4622600
1776720600	47.84	-0.08	-0.17	47.93	48.1	47.5	4192800
1776461400	47.92	0.28	0.59	48.06	48.68	47.14	8263400
1776375000	47.64	-0.06	-0.13	47.97	48.15	47.46	8119600
1776288600	47.7	-0.8	-1.65	48.74	48.74	47.5	11055300
1776202140	48.5	0.66	1.38	47.87	48.65	47.51	11882600
1776115800	47.84	0.6	1.27	47.2	47.84	46.92	6928900
1775856600	47.24	-0.6	-1.25	47.89	48.28	46.98	5968800
1775770200	47.84	0.65	1.38	47.2	48.1	47.1	7080900
1775683740	47.19	0.76	1.64	47.02	47.58	46.45	11550400
1775597340	46.43	-3.23	-6.50	49.39	49.39	46.36	46515300