Telec Brasileiras-Telebras【TELB3】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	-0.01	-0.0999000999001	10.01	10.3	9.98	450	10.13333333	CS
4	-1.9	-15.9663865546	11.9	11.99	9.95	1257	10.46778409	CS
12	-3.85	-27.797833935	13.85	14.25	9.95	932	11.58235294	CS
26	-0.98	-8.92531876138	10.98	16	9.95	1396	13.18424552	CS
52	-2.6	-20.6349206349	12.6	16	9.68	1698	12.00629982	CS
156	-7.5	-42.8571428571	17.5	20.75	9.68	1815	14.07884041	CS
260	-57	-85.0746268657	67	74.46	9.68	2038	21.1087175	CS

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
1783114200	10	0	0.00	10	10	10	0
1783027800	10	0	0.00	10	10	10	0
1782941400	10	-0.2	-1.96	10.3	10.3	10	300
1782855000	10.2	-0.2	-1.92	10.01	10.2	9.98	600
1782768600	10.4	0	0.00	10.4	10.4	10.4	0
1782509400	10.4	0	0.00	10.4	10.4	10.4	0
1782423000	10.4	-0.04	-0.38	10.4	10.4	10.4	100
1782336540	10.44	0.44	4.40	10.2	10.45	10.2	400
1782250200	10	-0.1	-0.99	10	10	10	100
1782163800	10.1	0	0.00	10.5	10.55	10.1	1200
1781904540	10.1	0	0.00	10.1	10.1	10.1	0
1781818140	10.1	-0.15	-1.46	10.06	10.65	9.95	6900
1781731740	10.25	-0.85	-7.66	10.5	10.5	10.22	2800
1781645400	11.1	0	0.00	11.1	11.1	11.1	0
1781559000	11.1	0	0.00	11.1	11.1	11.1	0
1781299800	11.1	0.6	5.71	11	11.1	11	1300
1781213400	10.5	-0.5	-4.55	10.5	10.5	10.5	100
1781126940	11	-0.19	-1.70	11.19	11.19	11	500
1781040600	11.19	0	0.00	11.19	11.19	11.1	1000
1780954140	11.19	-0.8	-6.67	11.45	11.45	11.19	1700
1780695000	11.99	0.09	0.76	11.9	11.99	11.9	600
1780522200	11.9	-0.1	-0.83	11.9	11.9	11.9	100
1780435800	12	-0.35	-2.83	12	12	12	200
1780349400	12.35	0	0.00	12.35	12.35	12.35	0
1780090200	12.35	0	0.00	12.35	12.35	12.35	900
1780003800	12.35	-0.05	-0.40	12.35	12.35	12.35	100
1779917340	12.4	0	0.00	12.4	12.4	12.4	0
1779830940	12.4	-0.55	-4.25	12.4	12.4	12.4	600
1779744600	12.95	0.43	3.43	12.95	12.95	12.95	100
1779485400	12.52	-0.48	-3.69	12.8	12.8	12.5	1100
1779399000	13	0	0.00	13	13	13	0
1779312600	13	0	0.00	13	13	13	0
1779226200	13	0	0.00	13	13	13	0
1779139800	13	0	0.00	13	13	13	0
1778880600	13	-0.4	-2.99	13	13	13	200
1778794200	13.4	0	0.00	13.4	13.4	13.4	0
1778707800	13.4	0	0.00	13.4	13.4	13.4	0
1778621400	13.4	0	0.00	13.4	13.4	13.4	0
1778535000	13.4	0	0.00	13.4	13.4	13.4	0
1778275800	13.4	0	0.00	13.4	13.4	13.4	0
1778189400	13.4	-0.45	-3.25	13.4	13.4	13.4	200
1778103000	13.85	0	0.00	13.85	13.85	13.85	0
1778016600	13.85	0	0.00	13.85	13.85	13.85	0
1777930200	13.85	0.35	2.59	13.61	13.85	13.43	600
1777584600	13.5	-0.06	-0.44	13.35	13.9	13.35	2400
1777498140	13.56	-0.34	-2.45	13.61	13.61	13.56	1400
1777411800	13.9	0.29	2.13	13.85	13.99	13.6	1100
1777325400	13.61	0	0.00	13.61	13.61	13.61	0
1777066200	13.61	0	0.00	13.61	13.61	13.61	300
1776979800	13.61	-0.53	-3.75	13.85	13.85	13.61	300
1776893400	14.14	0	0.00	14.14	14.14	14.14	0
1776720600	14.14	0	0.00	14.14	14.14	14.14	0
1776461400	14.14	0	0.00	14.14	14.14	14.14	0
1776375000	14.14	0	0.00	14.14	14.14	14.14	0
1776288600	14.14	0.38	2.76	13.74	14.14	13.74	600
1776202200	13.76	0	0.00	13.76	13.76	13.76	0
1776115800	13.76	0	0.00	13.76	13.76	13.76	0
1775856600	13.76	-0.24	-1.71	13.85	14.25	13.75	1100
1775770200	14	0	0.00	14	14	14	300
1775683740	14	-0.2	-1.41	14.01	14.1	14	1200
1775597340	14.2	0.04	0.28	14.16	14.2	14.16	200
1775511000	14.16	0	0.00	14.16	14.16	14.16	0