Suzano SA【SUZB3F】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1734470940	62	-1.4	-2.21	62.45	63.27	62	18469
1734384540	63.4	1.28	2.06	62.97	64.18	62.44	21012
1734125340	62.12	-0.78	-1.24	63.01	63.31	62.12	14299
1734039000	62.9	-1.24	-1.93	63.54	63.78	62.42	20180
1733952540	64.14	-0.43	-0.67	64.61	64.9	63.42	17560
1733866140	64.569999	-2.39	-3.57	66.66	66.89	64.519999	17586
1733779740	66.959999	1.8	2.76	65.42	66.97	65.22	18165
1733520600	65.16	0.16	0.25	65.11	65.65	64.62	16895
1733434200	65	-0.03	-0.05	65.459999	65.459999	63.64	25069
1733347800	65.03	1.68	2.65	64	65.31	63.78	21558
1733261340	63.35	1.52	2.46	61.9	63.35	61.83	16809
1733174940	61.83	-0.19	-0.31	61.71	62.93	61.54	16116
1732915740	62.02	1.32	2.17	61.53	63.2	61.53	25875
1732829400	60.7	1.29	2.17	59.74	61.94	59.43	19476
1732743000	59.41	0.16	0.27	59.76	60.36	59.11	14788
1732656600	59.25	-0.81	-1.35	59.91	60.19	58.74	14966
1732570140	60.06	-0.26	-0.43	60.68	60.97	59.71	16440
1732310940	60.32	-0.39	-0.64	60.85	61.25	60.31	10981
1732224600	60.71	0.56	0.93	60.23	61.16	60.1	14783
1732051800	60.15	-0.45	-0.74	60.73	60.95	60.15	9521
1731965340	60.6	0.43	0.71	60	61.02	60	15142
1731619800	60.17	0.37	0.62	59.49	60.86	58.8	16085
1731533400	59.8	0.69	1.17	59.11	59.94	58.99	11578
1731446940	59.11	1.17	2.02	58.49	59.4	58.14	11813
1731360540	57.94	-0.51	-0.87	58.4	59.09	57.86	13539
1731101400	58.45	-0.25	-0.43	59.52	59.7	57.68	14628
1731014940	58.7	-0.56	-0.94	59.27	59.52	58.4	17710
1730928600	59.26	-0.94	-1.56	60.5	61.39	56.82	17982
1730842200	60.2	0.21	0.35	60.01	60.6	59.89	14853
1730755800	59.99	0.09	0.15	59.85	60.14	59.52	14021
1730496600	59.9	0.25	0.42	59.5	60.17	59.05	12898
1730410200	59.65	-0.35	-0.58	60.12	60.84	59.58	19630
1730323800	60	0.52	0.87	59.32	60.35	59.32	12157
1730237340	59.48	0.01	0.02	59.45	59.86	59.1	17075
1730151000	59.47	0.47	0.80	58.51	60.76	58.5	26785
1729891800	59	1.97	3.45	58.29	59.91	58.17	36316
1729805400	57.03	-0.62	-1.08	57.45	57.96	57.03	14111
1729719000	57.65	-0.07	-0.12	57.54	58.2	57.25	15856
1729632600	57.72	1.46	2.60	56.26	58.19	55.83	20479
1729546140	56.26	0.29	0.52	55.31	56.94	55.31	32095
1729287000	55.97	0.88	1.60	55.08	55.97	54.88	16229
1729200540	55.09	0.69	1.27	54.39	55.35	53.82	25887
1729114140	54.4	-0.2	-0.37	54.11	54.8	54.11	13059
1729027740	54.6	0.15	0.28	54.69	54.98	54.18	18452
1728941340	54.45	0.11	0.20	54.11	55.1	53.75	15973
1728682200	54.34	0.27	0.50	54.13	55.21	53.9	21480
1728595740	54.07	-0.37	-0.68	54.08	54.53	53.74	20529
1728509400	54.44	-1.21	-2.17	55.64	55.68	54.3	14279
1728422940	55.65	0.14	0.25	55.67	55.83	54.62	20210
1728336600	55.51	-0.32	-0.57	55.75	56.34	55.42	23664
1728077400	55.83	1.23	2.25	54.65	55.85	54.57	15050
1727991000	54.6	-0.89	-1.60	54.99	54.99	54.17	8763
1727904540	55.49	0.65	1.19	55.02	55.74	54.48	21493
1727818200	54.84	0.41	0.75	54.44	55.18	54	20882
1727731800	54.43	-0.16	-0.29	54.37	54.97	54.09	10246
1727472600	54.59	0.29	0.53	54.49	54.92	53.8	14305
1727386140	54.3	2.23	4.28	52.35	54.33	52	25874
1727299740	52.07	-0.89	-1.68	53.34	53.34	52.07	12464
1727213400	52.96	1.44	2.80	52.49	53.26	51.79	22732
1727127000	51.52	-0.77	-1.47	52.04	52.49	51.19	18467
1726867800	52.29	-0.22	-0.42	52.57	52.66	52.07	20648
1726781400	52.51	-0.21	-0.40	52.65	52.93	52.44	21024
1726695000	52.72	-0.64	-1.20	53.19	53.51	52.42	12129