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	-0.9	-8.18181818182	11	11.1	9.95	3667	10.25636364	CS
4	-2.7	-21.09375	12.8	12.95	9.95	1200	10.84577778	CS
12	-4.95	-32.8903654485	15.05	15.45	9.95	945	12.1275641	CS
26	-0.35	-3.34928229665	10.45	16	9.95	1418	13.15963485	CS
52	-2.05	-16.8724279835	12.15	16	9.68	1746	12.04265259	CS
156	-7.65	-43.0985915493	17.75	20.75	9.68	1821	14.12868016	CS
260	-65.9	-86.7105263158	76	76	9.68	2048	21.57520209	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775165400	14.16	-0.01	-0.07	14.16	14.16	14.16	300
1775078940	14.17	-0.52	-3.54	14.11	14.18	14.11	1700
1774992540	14.69	0.29	2.01	14.6	14.69	14.6	100
1774906140	14.4	-0.6	-4.00	14.63	15.45	14.4	900
1774647000	15	-0.01	-0.07	15.05	15.05	15	300
1774560540	15.01	0.11	0.74	14.9	15.5	14.9	1500
1774474140	14.9	0	0.00	14.9	16	14.7	2200
1774387740	14.9	0.15	1.02	14.75	14.95	14.5	19200
1774301340	14.75	1.05	7.66	14.25	14.89	14.25	4800