Usinas Siderurgicas Minas Gerais Sa Usiminas【USIM5】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	-1.61	-14.8798521257	10.82	11.5	9.01	17476900	9.93575982	PR
4	-0.59	-6.02040816327	9.8	12.18	9.01	17930663	10.57836474	PR
12	2.57	38.7048192771	6.64	12.18	6.55	16497191	9.01543831	PR
26	3.26	54.7899159664	5.95	12.18	5.77	14413132	7.83123484	PR
52	4.67	102.863436123	4.54	12.18	3.9	13988251	6.26007382	PR
156	1.82	24.6278755074	7.39	12.18	3.9	13054201	6.74663573	PR
260	-8.6	-48.2874789444	17.81	22.43	3.9	15386345	9.24229256	PR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	9.13	-0.41	-4.30	9.5399999	9.64	9.09	14409900
1781731740	9.5399999	-0.57	-5.64	10.16	10.32	9.45	30399500
1781645400	10.11	-0.71	-6.56	10.32	10.35	10	20196100
1781559000	10.82	-0.04	-0.37	11	11.5	10.72	14018100
1781299800	10.86	0.02	0.18	10.82	11.09	10.69	8360900
1781213400	10.84	-0.02	-0.18	10.96	11.01	10.55	10528000
1781126940	10.86	-0.26	-2.34	10.94	11.22	10.81	14158000
1781040600	11.12	-0.09	-0.80	11.29	11.35	10.72	19140200
1780954140	11.21	-0.08	-0.71	11.27	11.42	10.94	14291200
1780695000	11.29	-0.14	-1.22	11.38	11.65	11.02	15509800
1780522200	11.43	-0.55	-4.59	11.8	11.89	11.3	13107700
1780435800	11.98	0.93	8.42	11.19	12.18	11.12	20704700
1780349400	11.05	0.05	0.45	11	11.17	10.8	12362900
1780090200	11	0.37	3.48	10.63	11.15	10.6	34574900
1780003800	10.63	0.38	3.71	10.25	10.71	10.21	17431400
1779917400	10.25	0.61	6.33	9.77	10.3	9.66	24343800
1779830940	9.64	-0.33	-3.31	10	10.1	9.59	25168400
1779744600	9.97	-0.38	-3.67	10.38	10.44	9.91	9469400
1779485400	10.35	0.54	5.50	9.8	10.48	9.75	22507700
1779398940	9.81	0.19	1.98	9.69	10.02	9.58	17907000
1779312600	9.6199999	0.51	5.60	9.19	9.68	9.19	12323900
1779226140	9.11	0.07	0.77	8.91	9.26	8.91	16873600
1779139800	9.0399999	-0.08	-0.88	9.14	9.38	8.89	13395600
1778880600	9.1199999	-0.77	-7.79	9.68	9.75	9.0399999	24965900
1778794140	9.89	0.72	7.85	9.23	9.93	9.19	25555200
1778707800	9.17	0.21	2.34	8.95	9.3	8.85	21730700
1778621400	8.96	-0.12	-1.32	9.03	9.05	8.8	15981600
1778535000	9.08	0.08	0.89	8.98	9.2	8.93	17143500
1778275800	9	0.21	2.39	8.99	9.16	8.86	21534600
1778189400	8.7899999	0.05	0.57	8.74	8.9	8.64	8377400
1778102940	8.74	0.07	0.81	8.8699999	8.98	8.65	20114700
1778016600	8.67	0.43	5.22	8.26	8.67	8.15	13994800
1777930200	8.24	-0.05	-0.60	8.28	8.3699999	8.21	7770000
1777584600	8.2899999	0.33	4.15	8.1	8.32	8.01	18380100
1777498140	7.96	-0.15	-1.85	8.15	8.3	7.95	14363400
1777411800	8.11	-0.03	-0.37	8.14	8.27	8.03	14661900
1777325340	8.14	0.56	7.39	7.67	8.14	7.66	30061400
1777066200	7.58	0.36	4.99	7.7	7.98	7.53	26917500
1776979800	7.22	-0.01	-0.14	7.25	7.32	7.15	11402400
1776893400	7.23	-0.02	-0.28	7.23	7.34	7.15	8645500
1776720600	7.25	0.03	0.42	7.19	7.43	7.15	9850100
1776461400	7.22	0.23	3.29	7.25	7.46	7.19	17077700
1776375000	6.99	0.02	0.29	7.02	7.22	6.98	20284000
1776288600	6.97	-0.07	-0.99	6.99	7.06	6.81	11903500
1776202140	7.04	0.01	0.14	7.06	7.18	6.98	12955500
1776115800	7.03	-0.2	-2.77	7.17	7.22	6.96	17914000
1775856600	7.23	-0.49	-6.35	7.7	7.77	7.17	22586300
1775770200	7.72	0.48	6.63	7.27	7.78	7.27	26327300
1775683740	7.24	0.32	4.62	7.11	7.27	6.97	16968400
1775597340	6.92	0.1	1.47	6.76	6.99	6.74	25913600
1775511000	6.82	0.05	0.74	6.76	6.87	6.74	8081400
1775165400	6.77	0.01	0.15	6.62	6.77	6.58	4372500
1775078940	6.76	0.02	0.30	6.78	6.9	6.72	7493500
1774992540	6.74	0.11	1.66	6.72	6.8	6.61	8411500
1774906140	6.63	0.04	0.61	6.68	6.77	6.6	5946400
1774647000	6.59	-0.08	-1.20	6.64	6.7	6.55	4973700
1774560540	6.67	-0.14	-2.06	6.72	6.82	6.63	6649300
1774474140	6.81	0.09	1.34	6.8	6.9	6.71	11585200
1774387740	6.72	0.11	1.66	6.59	6.77	6.48	8264000
1774301340	6.61	0.31	4.92	6.46	6.71	6.42	10867000
1774042200	6.3	-0.07	-1.10	6.37	6.41	6.25	10076800
1773955740	6.37	-0.05	-0.78	6.26	6.43	6.08	13222200