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	-0.8	-6.72268907563	11.9	11.99	10.5	780	11.27102564	CS
4	-1.9	-14.6153846154	13	13	10.5	554	11.80611111	CS
12	-2.49	-18.3222958057	13.59	16	10.5	1434	14.12838645	CS
26	-0.06	-0.537634408602	11.16	16	10.2	1301	13.35725265	CS
52	-1.89	-14.5496535797	12.99	16	9.68	1701	12.10436041	CS
156	-6.89	-38.2990550306	17.99	20.75	9.68	1807	14.18474233	CS
260	-63.01	-85.0222642019	74.11	76	9.68	2037	21.73265248	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
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
1774042200	13.7	0.3	2.24	13.59	13.79	13.04	2300
1773955740	13.4	0.12	0.90	13.29	13.4	13.27	500
1773869400	13.28	0.24	1.84	13.28	13.28	13.28	100
1773782940	13.04	0	0.00	13.04	13.04	13.04	0
1773696540	13.04	-0.56	-4.12	13.51	13.51	12.9	2200