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	2.3	6.75675675676	34.04	37.47	33.52	2443780	36.22734853	CS
4	3.74	11.472392638	32.6	37.47	29.82	2711700	33.45707158	CS
12	5.01	15.991062879	31.33	37.47	27.19	2878356	31.74872374	CS
26	12.14	50.1652892562	24.2	37.47	22.36	2525738	30.2050764	CS
52	11.88	48.5690923957	24.46	37.47	20.24	2251989	27.38061115	CS
156	25.47	234.314627415	10.87	37.47	9.3	2722121	17.33143585	CS
260	11.17	44.3782280493	25.17	37.47	3.68	2807598	13.29590499	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782768600	36.9	0.05	0.14	36.75	36.96	36.44	1081600
1782509400	36.85	0.55	1.52	36.09	37.47	35.86	3115700
1782423000	36.3	0.22	0.61	36.45	37.03	35.26	3271800
1782336540	36.08	1.08	3.09	34.85	36.32	34.6	2707800
1782250200	35	0.4	1.16	34.04	35.29	33.52	2042000
1782163800	34.6	0.62	1.82	33.98	34.83	33.54	3128200
1781904600	33.98	0.43	1.28	33.63	34.27	33.369999	1699000
1781818140	33.549999	0.6	1.82	33.03	33.67	32.75	2023800
1781731740	32.95	-0.81	-2.40	34.03	34.34	32.729999	1495600
1781645400	33.76	-0.36	-1.06	33.96	34.22	33.36	1740300
1781559000	34.12	-0.03	-0.09	34.9	36.05	33.71	2335700
1781299800	34.15	1.05	3.17	33.08	34.9	32.81	3392500
1781213400	33.1	1.08	3.37	32.299999	33.33	31.8	2722900
1781126940	32.02	0.57	1.81	31.33	32.18	30.92	4958000
1781040600	31.45	1.37	4.55	30.37	31.85	30.37	2942300
1780954140	30.08	-0.09	-0.30	30	30.5	29.82	1303200
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