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	0.63	4.50321658327	13.99	14.72	13.54	1254020	13.93613531	CS
4	-0.28	-1.87919463087	14.9	15.24	13.54	1124475	14.26474088	CS
12	-2.73	-15.734870317	17.35	17.54	13.54	1291389	15.11112794	CS
26	-5.16	-26.0869565217	19.78	19.78	13.54	1503977	16.69092882	CS
52	-6.63	-31.2	21.25	23.55	13.54	1277177	18.25521842	CS
156	-2.6	-15.0987224158	17.22	23.55	13.54	906843	18.02474274	CS
260	4.15	39.6370582617	10.47	23.55	7.87	771564	16.04766414	CS

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
1783719000	14.62	0.42	2.96	14.36	14.72	14.34	865800
1783632600	14.2	0.38	2.75	13.86	14.25	13.83	1023700
1783546200	13.82	-0.03	-0.22	13.81	13.85	13.54	2294600
1783459800	13.85	-0.04	-0.29	13.86	14.02	13.77	995000
1783373400	13.89	-0.22	-1.56	14.07	14.08	13.76	1173400
1783114200	14.11	0.2	1.44	13.99	14.15	13.76	783400
1783027740	13.91	0.07	0.51	13.98	14.08	13.87	856900
1782941400	13.84	-0.3	-2.12	14.1	14.19	13.8	1474500
1782855000	14.14	-0.17	-1.19	14.29	14.3	13.99	1585400
1782768600	14.31	-0.09	-0.63	14.35	14.46	14.19	619600
1782509400	14.4	-0.15	-1.03	14.5	14.57	14.28	2696600
1782423000	14.55	0	0.00	14.59	14.9	14.37	1498400
1782336540	14.55	0.02	0.14	14.5	14.64	14.37	829900
1782250200	14.53	0.13	0.90	14.4	14.53	14.16	733600
1782163800	14.4	0.02	0.14	14.44	14.64	14.37	838900
1781904600	14.38	-0.11	-0.76	14.5	14.57	14.38	845400
1781818140	14.49	0.08	0.56	14.42	14.5	14.33	672400
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