Usinas Siderurgicas Minas Gerais Sa Usiminas【USIM5T】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781645400	11.12	0	0.00	11.12	11.12	11.12	0
1781559000	11.12	0.21	1.92	11.23	11.28	11.11	7000
1781299800	10.91	-0.11	-1.00	10.9	10.91	10.9	5000
1781213400	11.02	-0.09	-0.81	11.23	11.24	11	10700
1781127000	11.11	0	0.00	11.11	11.11	11.11	0
1781040600	11.11	-0.18	-1.59	11.1	11.11	11.1	5000
1780954140	11.29	-0.03	-0.27	11.28	11.29	11.28	10000
1780695000	11.32	-0.28	-2.41	11.33	11.34	11.18	14000
1780522200	11.6	-0.45	-3.73	12.05	12.06	11.59	4500
1780435800	12.05	0.87	7.78	11.44	12.11	11.44	8000
1780349400	11.18	0.07	0.63	11.09	11.18	11.09	4000
1780090200	11.11	0.41	3.83	11.12	11.13	11.1	2000
1780003800	10.7	0.66	6.57	10.58	10.7	10.58	5000
1779917340	10.04	0	0.00	10.04	10.04	10.04	0
1779830940	10.04	-0.22	-2.14	10.03	10.04	10.03	10000
1779744600	10.26	-0.16	-1.54	10.25	10.26	10.25	3500
1779485400	10.42	0.84	8.77	10.07	10.42	10.07	6500
1779399000	9.58	0	0.00	9.58	9.58	9.58	0
1779312600	9.58	0	0.00	9.58	9.58	9.58	0
1779226200	9.58	0	0.00	9.58	9.58	9.58	0
1779139800	9.58	0	0.00	9.58	9.58	9.58	0
1778880600	9.58	-1.03	-9.71	9.71	9.72	9.57	15000
1778794140	10.61	1.26	13.48	9.95	10.61	9.95	4000
1778707800	9.35	0.37	4.12	9.34	9.35	9.34	1500
1778621400	8.98	-0.45	-4.77	8.97	8.98	8.97	10000
1778535000	9.43	0.27	2.95	9.42	9.43	9.42	3000
1778275800	9.16	0.12	1.33	9.14	9.16	9.14	1000
1778189400	9.0399999	-0.08	-0.88	9.03	9.0399999	9.03	2000
1778103000	9.1199999	0	0.00	9.1199999	9.1199999	9.1199999	0
1778016600	9.1199999	0	0.00	9.1199999	9.1199999	9.1199999	0
1777930200	9.1199999	0.89	10.81	9.11	9.1199999	9.11	400
1777584540	8.23	0	0.00	8.23	8.23	8.23	0
1777498140	8.23	-0.02	-0.24	8.3699999	8.38	8.22	2100
1777411740	8.25	0	0.00	8.25	8.25	8.25	0
1777325340	8.25	0.52	6.73	8.08	8.25	8.08	5500
1777066200	7.73	0.32	4.32	7.72	7.73	7.72	2000
1776979800	7.41	0	0.00	7.41	7.41	7.41	0
1776893400	7.41	-0.22	-2.88	7.22	7.41	7.22	2100
1776720600	7.63	0	0.00	7.63	7.63	7.63	0
1776461400	7.63	0.57	8.07	7.62	7.63	7.62	5000
1776375000	7.06	0	0.00	7.06	7.06	7.06	0
1776288600	7.06	-0.14	-1.94	7	7.06	7	12000
1776202140	7.2	-0.13	-1.77	7.16	7.2	7.16	110500
1776115800	7.33	0	0.00	7.33	7.33	7.33	0
1775856600	7.33	-0.4	-5.17	7.32	7.33	7.32	30000
1775770200	7.73	0.59	8.26	7.45	7.98	7.45	15200
1775683740	7.14	0	0.00	7.14	7.14	7.14	0
1775597340	7.14	0.21	3.03	7	7.14	7	162200
1775510940	6.93	0	0.00	6.93	6.93	6.93	0
1775165340	6.93	0	0.00	6.93	6.93	6.93	0
1775078940	6.93	0.22	3.28	6.92	6.93	6.92	3200
1774992600	6.71	0	0.00	6.71	6.71	6.71	0
1774906200	6.71	0	0.00	6.71	6.71	6.71	0
1774647000	6.71	-0.83	-11.01	6.7	6.71	6.7	30000
1774560540	7.54	0	0.00	7.54	7.54	7.54	0
1774474140	7.54	0	0.00	7.54	7.54	7.54	0
1774387740	7.54	0	0.00	7.54	7.54	7.54	0
1774301340	7.54	1.14	17.81	7.53	7.54	7.53	225
1774042200	6.4	-0.31	-4.62	6.39	6.42	6.37	438200
1773955740	6.71	-0.24	-3.45	6.18	6.71	6.18	4100
1773869400	6.95	0.21	3.12	6.94	6.95	6.94	30000
1773752400	6.74	0	0.00	6.74	6.74	6.74	0