Construtora Tenda Sa【TEND3T】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	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781126940	32.939999	1.31	4.14	32.46	32.939999	32.46	330000
1781040600	31.63	-1.2	-3.66	31.62	31.63	31.62	10000
1780954200	32.83	0	0.00	32.83	32.83	32.83	0
1780695000	32.83	0	0.00	32.83	32.83	32.83	0
1780522200	32.83	-1.01	-2.98	32.82	32.83	32.82	2000
1780435800	33.84	0.33	0.98	33.98	33.99	33.83	1300
1780349400	33.509999	0	0.00	33.509999	33.509999	33.509999	0
1780090200	33.509999	0	0.00	33.509999	33.509999	33.509999	0
1780003800	33.509999	0.01	0.03	33.85	33.86	33.5	3900
1779917400	33.5	0.4	1.21	33.49	33.5	33.49	458000
1779830940	33.1	-0.15	-0.45	33.09	33.1	33.09	400
1779744600	33.25	0.87	2.69	33.24	33.25	33.24	5000
1779485340	32.38	0	0.00	32.38	32.38	32.38	0
1779398940	32.38	-0.16	-0.49	32.369999	32.38	32.369999	400
1779312600	32.54	2.38	7.89	31.11	32.54	31.11	160400
1779226140	30.16	-0.24	-0.79	30.15	30.16	30.15	100000
1779139740	30.4	0	0.00	30.4	30.4	30.4	0
1778880540	30.4	0	0.00	30.4	30.4	30.4	0
1778794140	30.4	0.79	2.67	30.39	30.4	30.39	9000
1778707800	29.61	0.15	0.51	29.6	29.61	29.6	165000
1778621400	29.46	0	0.00	29.46	29.46	29.46	0
1778535000	29.46	-1.64	-5.27	30.73	30.74	29.45	31000
1778275800	31.1	0.54	1.77	31.13	31.14	31.09	20200
1778189400	30.56	-1.8	-5.56	30.55	30.56	30.55	400
1778102940	32.36	2.26	7.51	32.189999	32.63	32.189999	10500
1778016600	30.1	1.37	4.77	30.09	30.1	30.09	110000
1777930200	28.73	0.44	1.56	28.72	28.73	28.72	10000
1777584600	28.29	0.81	2.95	28.22	28.36	28.22	100300
1777498140	27.48	-0.86	-3.03	27.47	27.48	27.47	1000
1777411800	28.34	-6.3	-18.19	28.33	28.34	28.33	600
1777325400	34.64	0	0.00	34.64	34.64	34.64	0
1777066200	34.64	1.47	4.43	34.63	34.64	34.63	2200
1776979800	33.17	0	0.00	33.17	33.17	33.17	0
1776893400	33.17	0	0.00	33.17	33.17	33.17	0
1776720600	33.17	0	0.00	33.17	33.17	33.17	0
1776461400	33.17	0	0.00	33.17	33.17	33.17	0
1776375000	33.17	-2.24	-6.33	33.159999	33.17	33.159999	200
1776288600	35.41	0.64	1.84	35.4	35.41	35.4	290000
1776202140	34.77	-0.48	-1.36	34.76	34.77	34.76	500
1776115800	35.25	0.8	2.32	35.24	35.25	35.24	900
1775856600	34.45	0	0.00	34.45	34.45	34.45	0
1775770200	34.45	1.07	3.21	34.44	34.45	34.44	2000
1775683740	33.38	0.55	1.68	34.49	34.5	33.369999	200400
1775597340	32.83	0	0.00	32.83	32.83	32.83	0
1775510940	32.83	0	0.00	32.83	32.83	32.83	0
1775165340	32.83	0	0.00	32.83	32.83	32.83	0
1775078940	32.83	0.31	0.95	32.82	32.83	32.82	7000
1774992540	32.52	0	0.00	32.52	32.52	32.52	0
1774906140	32.52	0	0.00	32.52	32.52	32.52	0
1774646940	32.52	0	0.00	32.52	32.52	32.52	0
1774560540	32.52	0	0.00	32.52	32.52	32.52	0
1774474140	32.52	0.71	2.23	32.159999	32.52	32.159999	150400
1774387800	31.81	0	0.00	31.81	31.81	31.81	0
1774301400	31.81	0	0.00	31.81	31.81	31.81	0
1774042200	31.81	0	0.00	31.81	31.81	31.81	0
1773955800	31.81	0	0.00	31.81	31.81	31.81	0
1773869400	31.81	1.28	4.19	31.8	31.81	31.8	12000
1773782940	30.53	0	0.00	30.53	30.53	30.53	0
1773696540	30.53	0.79	2.66	30.52	30.53	30.52	100000
1773437400	29.74	-1.11	-3.60	29.53	29.74	29.53	384500
1773350940	30.85	0	0.00	30.85	30.85	30.85	0
1773264540	30.85	0.34	1.11	30.54	30.85	30.54	170600