Construtora Tenda Sa【TEND3】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	-2.33	-7.16923076923	32.5	33.84	30.17	3429175	32.20557977	CS
4	-0.26	-0.854419980283	30.43	33.84	28.21	2733053	31.02656852	CS
12	0.77	2.61904761905	29.4	34.97	27.19	2716957	30.90639231	CS
26	3.14	11.6167221606	27.03	34.97	22.36	2517260	28.97932338	CS
52	5.81	23.8505747126	24.36	34.97	20.24	2210522	26.68497174	CS
156	21.49	247.580645161	8.68	34.97	8.3	2719247	16.79808187	CS
260	4.62	18.0821917808	25.55	34.97	3.68	2783919	13.08916847	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
1780695000	30.17	-1.11	-3.55	31.43	31.56	30.17	4306800
1780522200	31.28	-2.06	-6.18	32.36	32.75	30.78	4252300
1780435800	33.34	1.19	3.70	32.6	33.84	32.479999	3002800
1780349400	32.15	-0.59	-1.80	32.5	32.79	32	4955600
1780090200	32.74	0.15	0.46	32.5	33.119999	32.35	1506000
1780003800	32.59	-0.26	-0.79	32.95	33.369999	32.22	1257300
1779917400	32.85	0.08	0.24	32.65	33.5	32.259999	2611700
1779830940	32.77	0.42	1.30	32.35	32.89	31.84	1896500
1779744600	32.35	1.21	3.89	31.69	32.46	31.14	1589800
1779485400	31.14	-1.14	-3.53	32.07	32.509999	30.75	3015400
1779398940	32.28	1.15	3.69	30.85	32.54	30.59	4432900
1779312600	31.13	2.13	7.34	29.24	31.3	29.19	2771500
1779226140	29	-0.22	-0.75	29.22	29.33	28.21	2609000
1779139800	29.22	0.1	0.34	29	29.6	28.88	1604100
1778880600	29.12	-0.59	-1.99	29.04	29.2	28.41	2157300
1778794140	29.71	0.71	2.45	29.1	30.5	29.1	2974700
1778707800	29	-0.52	-1.76	29.25	30	28.34	5137400
1778621400	29.52	0.27	0.92	28.88	30.3	28.88	1518200
1778535000	29.25	-0.95	-3.15	29.94	30.33	28.86	1842900
1778275800	30.2	-0.2	-0.66	30.43	30.84	30.02	2792600
1778189400	30.4	-1.11	-3.52	31.24	31.85	29.96	2275700
1778102940	31.51	2.78	9.68	31.6	33.2	31.5	7391600
1778016600	28.73	0.95	3.42	27.99	29.4	27.69	5832300
1777930200	27.78	-0.55	-1.94	28.1	28.15	27.44	1663400
1777584600	28.33	1.03	3.77	27.76	28.4	27.58	2895700
1777498140	27.3	-0.95	-3.36	28.01	28.29	27.19	2244500
1777411800	28.25	-0.25	-0.88	28.31	28.61	27.37	5246900
1777325340	28.5	-2.79	-8.92	30.97	31.43	28.26	5534300
1777066200	31.29	-0.12	-0.38	31.76	31.97	30.9	1930300
1776979800	31.41	-1.05	-3.23	32.42	32.61	31.08	1971000
1776893400	32.46	-0.24	-0.73	32.479999	33.09	32.33	1765000
1776720600	32.7	-0.14	-0.43	32.619999	32.88	32.15	964600
1776461400	32.84	0.08	0.24	33.62	34.35	32.39	2982700
1776375000	32.759999	-0.94	-2.79	34	34	32.24	5515600
1776288600	33.7	-1.14	-3.27	34.66	34.67	33.18	4058700
1776202140	34.84	0.82	2.41	34.04	34.97	34.04	1905700
1776115800	34.02	0.25	0.74	33.43	34.42	33.119999	2247200
1775856600	33.77	-0.23	-0.68	34.07	34.27	32.57	1871700
1775770200	34	1.1	3.34	33	34.1	32.2	2470200
1775683740	32.9	2.95	9.85	32	33.5	31.51	4270100
1775597340	29.95	-1.39	-4.44	31.33	31.69	29.01	2833900
1775511000	31.34	-0.06	-0.19	31.4	31.71	30.92	845300
1775165400	31.4	0.1	0.32	30.04	31.55	29.72	1539300
1775078940	31.3	0.28	0.90	31.4	31.87	30.81	2111100
1774992540	31.02	1.5	5.08	30.33	31.41	29.52	3299100
1774906140	29.52	0.1	0.34	30.19	30.19	29.21	1121800
1774647000	29.42	-0.65	-2.16	29.99	30.17	29	1332000
1774560540	30.07	-1.47	-4.66	31	31.32	29.91	2193400
1774474140	31.54	0.04	0.13	31.49	32.13	31.4	2048500
1774387740	31.5	0	0.00	31.48	31.5	30.31	1875600
1774301340	31.5	2.32	7.95	30.19	31.85	30	1739400
1774042200	29.18	-1.12	-3.70	30.12	30.12	28.6	2104200
1773955740	30.3	-0.01	-0.03	29.74	30.81	29.04	2119900
1773869400	30.31	0.1	0.33	29.73	31.28	29.53	3203200
1773782940	30.21	0.86	2.93	29.31	30.39	28.84	2516700
1773696540	29.35	0.32	1.10	29.39	30.1	29.08	1773700
1773437400	29.03	-0.17	-0.58	29.4	30.35	28.59	2527300
1773351000	29.2	-0.79	-2.63	29.69	29.69	28.82	1341500
1773264540	29.99	0.26	0.87	29.36	30.64	28.78	1920200
1773178140	29.73	-0.08	-0.27	30.49	30.98	29.55	1902700
1773091740	29.81	-0.25	-0.83	29.71	30.38	28.98	2312700
1772832600	30.06	2.72	9.95	27.89	30.6	27.79	5751000