Tegma Gestao Logistica Sa【TGMA3】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	0.54	1.77049180328	30.5	31.47	29.44	195600	30.2216181	CS
4	0.69	2.27347611203	30.35	32.45	29.44	196963	30.80578628	CS
12	0.87	2.88365926417	30.17	35.5	26.95	300914	31.01542549	CS
26	-5.48	-15.0054764513	36.52	40.89	26.95	310394	34.20653766	CS
52	-5.76	-15.652173913	36.8	40.89	26.95	267516	35.02548243	CS
156	8.16	35.6643356643	22.88	40.89	19.32	236278	30.71491333	CS
260	7.04	29.3333333333	24	40.89	12.46	269292	24.72946773	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
1781040600	31.35	0.74	2.42	30.61	31.35	30.61	119500
1780954140	30.61	0.93	3.13	30.04	30.76	29.99	178700
1780695000	29.68	-0.26	-0.87	29.7	29.93	29.53	261100
1780522200	29.94	-0.77	-2.51	30.5	30.5	29.44	223100
1780435800	30.71	0.3	0.99	30.19	30.8	30.1	146300
1780349400	30.41	-0.24	-0.78	30.65	30.68	30.03	208300
1780090200	30.65	-0.54	-1.73	31.12	31.23	30.62	168000
1780003800	31.19	-0.56	-1.76	31.75	31.8	31.19	233100
1779917400	31.75	0	0.00	32.07	32.38	31.75	137800
1779830940	31.75	0	0.00	31.5	31.88	31.26	125600
1779744600	31.75	0.31	0.99	31.39	31.88	31.3	138200
1779485400	31.44	-0.64	-2.00	31.39	32.1	31.11	258400
1779398940	32.08	-0.24	-0.74	32.39	32.45	31.75	130800
1779312600	32.32	1.71	5.59	30.63	32.32	30.63	193700
1779226140	30.61	-0.27	-0.87	30.9	30.94	30.01	141800
1779139800	30.88	0.44	1.45	30.46	30.88	30.17	137600
1778880600	30.44	-0.19	-0.62	30.05	30.5	29.8	220800
1778794140	30.63	0.78	2.61	30.46	30.63	29.8	350100
1778707800	29.85	-0.83	-2.71	30.35	31.24	29.76	369400
1778621400	30.68	0.02	0.07	30.92	30.92	30.13	147500
1778535000	30.66	-0.34	-1.10	30.98	31.01	30.4	206800
1778275800	31	0.52	1.71	30.63	31.87	30.46	625600
1778189400	30.48	-0.3	-0.97	30.4	30.91	30.17	380300
1778102940	30.78	-0.11	-0.36	30.95	31.34	30.4	193000
1778016600	30.89	-0.61	-1.94	31.12	31.7	30.47	308500
1777930200	31.5	-0.4	-1.25	31.9	31.9	30.95	400400
1777584600	31.9	0.4	1.27	31.5	31.9	31.24	185300
1777498140	31.5	-0.35	-1.10	31.8	32	31.45	183900
1777411800	31.85	-0.3	-0.93	32.25	32.25	31.5	219900
1777325340	32.15	-0.08	-0.25	32.56	32.56	31.81	168900
1777066200	32.229999	-0.71	-2.16	33.35	33.74	32	144400
1776979800	32.939999	-0.91	-2.69	33.85	33.89	32.549999	497100
1776893400	33.85	-0.17	-0.50	33.71	34.1	33.6	182900
1776720600	34.02	0.07	0.21	33.62	34.41	33.369999	191600
1776461400	33.95	0.35	1.04	33.6	34.56	33.6	174100
1776375000	33.6	-0.88	-2.55	34.5	35.05	33.6	169500
1776288600	34.48	0.32	0.94	34.16	34.58	34.03	140700
1776202140	34.16	-0.55	-1.58	34.35	35.5	33.73	317300
1776115800	34.71	-0.29	-0.83	35.18	35.3	34.39	311800
1775856600	35	0.57	1.66	34.48	35.12	34.33	379800
1775770200	34.43	1.71	5.23	32.5	34.64	32.5	576100
1775683740	32.72	1.33	4.24	32.549999	32.95	32.159999	278900
1775597340	31.39	0.19	0.61	31.5	31.61	30.99	145600
1775511000	31.2	-0.16	-0.51	31.45	31.45	30.8	163700
1775165400	31.36	-0.48	-1.51	31.42	31.91	30.8	282800
1775078940	31.84	0.56	1.79	31.51	32.31	31.01	867800
1774992540	31.28	1	3.30	30.51	31.28	30.25	324900
1774906140	30.28	0.98	3.34	29.4	30.28	29.24	195800
1774647000	29.3	-0.08	-0.27	29.46	29.79	29.17	240500
1774560540	29.38	-0.49	-1.64	29.85	29.99	29.36	483400
1774474140	29.87	-0.02	-0.07	29.95	30.04	29.41	983200
1774387740	29.89	0.2	0.67	29.73	29.9	29.12	213000
1774301340	29.69	1.69	6.04	28.3	30.09	28.3	650400
1774042200	28	0.5	1.82	27.34	28.2	26.95	812400
1773955740	27.5	-0.76	-2.69	28.25	28.27	27.2	781700
1773869400	28.26	-2.04	-6.73	30.17	30.17	28.2	579400
1773782940	30.3	-1.2	-3.81	31.67	32.009999	29.81	389600
1773696540	31.5	0.05	0.16	31.5	32.189999	31.43	742000
1773437400	31.45	-1.02	-3.14	32.479999	32.479999	30.45	1218100
1773351000	32.47	-3.84	-10.58	36	36	32.259999	1534900
1773264540	36.31	-1	-2.68	36.95	36.97	36.15	1196300
1773178140	37.31	-0.23	-0.61	37.77	37.9	36.5	1384400