Vulcabras S.A【VULC3】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	-0.33	-2.23880597015	14.74	15.24	14.32	1500360	14.80871124	CS
4	-0.31	-2.10597826087	14.72	15.68	14.27	1065563	14.89393792	CS
12	-2.83	-16.4153132251	17.24	17.87	14.27	1277868	15.92559937	CS
26	-5.96	-29.2587137948	20.37	20.57	14.27	1497345	17.23275746	CS
52	-4.76	-24.8304642671	19.17	23.55	14.27	1234057	18.57883726	CS
156	-2.15	-12.9830917874	16.56	23.55	14.2	888805	18.12948413	CS
260	4.89	51.3655462185	9.52	23.55	7.87	767691	15.98615738	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
1781731740	14.41	-0.34	-2.31	14.8	14.88	14.32	1046700
1781645400	14.75	-0.04	-0.27	14.8	14.81	14.61	637500
1781559000	14.79	-0.12	-0.80	15.05	15.24	14.76	852600
1781299800	14.91	-0.08	-0.53	14.9	15.14	14.74	1031000
1781213400	14.99	0.26	1.77	14.81	15.05	14.58	1311500
1781126940	14.73	-0.07	-0.47	14.74	14.79	14.58	3669200
1781040600	14.8	0.42	2.92	14.39	14.88	14.39	889900
1780954140	14.38	-0.03	-0.21	14.42	14.51	14.28	868000
1780695000	14.41	-0.02	-0.14	14.52	14.55	14.27	850900
1780522200	14.43	-0.54	-3.61	14.8	14.96	14.28	1528500
1780435800	14.97	0	0.00	15.09	15.12	14.87	933500
1780349400	14.97	0.03	0.20	15	15.16	14.94	688300
1780090200	14.94	-0.45	-2.92	15.39	15.39	14.82	1890100
1780003800	15.39	0.05	0.33	15.28	15.6	15.17	688100
1779917400	15.34	-0.02	-0.13	15.39	15.64	15.29	345000
1779830940	15.36	-0.19	-1.22	15.55	15.56	15.2	523600
1779744600	15.55	0.45	2.98	15.23	15.68	15.2	935400
1779485400	15.1	-0.08	-0.53	15.18	15.4	15.02	930800
1779398940	15.18	-0.06	-0.39	15.22	15.36	14.94	729200
1779312600	15.24	0.54	3.67	14.72	15.35	14.72	942600
1779226140	14.7	-0.4	-2.65	14.96	15.01	14.68	1063100
1779139800	15.1	0.25	1.68	14.88	15.16	14.78	665500
1778880600	14.85	-0.15	-1.00	14.79	14.91	14.65	910800
1778794140	15	0.2	1.35	15.07	15.07	14.78	1035800
1778707800	14.8	-0.5	-3.27	15.34	15.35	14.62	2521400
1778621400	15.3	-0.28	-1.80	15.56	15.75	15.23	1781000
1778535000	15.58	-0.62	-3.83	16.07	16.079999	15.47	2738400
1778275800	16.2	0.07	0.43	16.14	16.34	16.09	1601300
1778189400	16.129999	0.14	0.88	16.059999	16.17	15.9	1811100
1778102940	15.99	0.11	0.69	16.01	16.35	15.73	2268700
1778016600	15.88	0.11	0.70	15.78	15.92	15.72	1839200
1777930200	15.77	-0.01	-0.06	15.8	15.96	15.53	1655500
1777584600	15.78	0.44	2.87	15.5	15.8	15.33	1609200
1777498140	15.34	-0.28	-1.79	15.55	15.6	15.25	1424000
1777411800	15.62	-0.2	-1.26	15.72	15.74	15.51	1442200
1777325340	15.82	-0.08	-0.50	15.95	16.079999	15.71	1091800
1777066200	15.9	-0.31	-1.91	16.21	16.21	15.77	1912200
1776979800	16.21	-0.42	-2.53	16.53	16.629999	16.05	1538600
1776893400	16.629999	-0.57	-3.31	17.2	17.2	16.5	1947600
1776720600	17.2	-0.15	-0.86	17.3	17.3	16.99	1030300
1776461400	17.35	0.26	1.52	17.35	17.54	17.14	1507400
1776375000	17.09	-0.5	-2.84	17.59	17.65	17.03	1268500
1776288600	17.59	-0.06	-0.34	17.59	17.7	17.36	623200
1776202140	17.65	-0.02	-0.11	17.66	17.87	17.5	652600
1776115800	17.67	0.27	1.55	17.12	17.71	17.11	1415500
1775856600	17.4	-0.08	-0.46	17.48	17.67	17.3	1196400
1775770200	17.48	0.19	1.10	17.25	17.51	17.14	1392500
1775683740	17.29	0.45	2.67	17.5	17.72	17.15	1116000
1775597340	16.84	-0.33	-1.92	17.11	17.11	16.67	956500
1775511000	17.17	-0.41	-2.33	17.76	17.77	17.01	863200
1775165400	17.58	0.05	0.29	17.43	17.58	17.04	1285400
1775078940	17.53	0	0.00	17.57	17.81	17.53	815100
1774992540	17.53	0.53	3.12	17.11	17.56	17.1	1427700
1774906140	17	0.15	0.89	17	17.2	16.88	1385600
1774647000	16.85	-0.4	-2.32	17.26	17.31	16.79	1290600
1774560540	17.25	-0.39	-2.21	17.59	17.59	17.09	961000
1774474140	17.64	0.42	2.44	17.24	17.65	17.21	1270000
1774387740	17.22	0.28	1.65	16.89	17.23	16.78	1157700
1774301340	16.94	0.54	3.29	16.5	17.04	16.37	1363400
1774042200	16.399999	0.04	0.24	16.149999	16.64	15.97	8362800
1773955740	16.36	0.02	0.12	16.28	16.489999	15.93	1358800
1773869400	16.34	-0.24	-1.45	16.45	16.559999	16.32	1079100