Vulcabras S.A【VULC3F】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	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1783719000	14.65	0.45	3.17	14.25	14.75	14.24	15838
1783632600	14.2	0.39	2.82	13.94	14.25	13.83	14101
1783546200	13.81	-0.07	-0.50	13.85	13.88	13.55	18361
1783459800	13.88	-0.02	-0.14	13.97	14.03	13.8	18328
1783373400	13.9	-0.26	-1.84	14.19	14.19	13.78	28420
1783114200	14.16	0.16	1.14	14.13	14.17	13.78	19359
1783027740	14	0.17	1.23	13.98	14.08	13.88	21106
1782941400	13.83	-0.3	-2.12	14.2	14.2	13.81	32366
1782855000	14.13	-0.28	-1.94	14.31	14.31	14	27115
1782768600	14.41	0.01	0.07	14.51	14.51	14.2	15870
1782509400	14.4	-0.26	-1.77	14.55	14.57	14.3	19429
1782423000	14.66	0.03	0.21	14.55	14.91	14.43	13203
1782336540	14.63	0.05	0.34	14.58	14.68	14.39	14210
1782250200	14.58	0.18	1.25	14.4	14.58	14.19	17668
1782163800	14.4	-0.3	-2.04	14.6	14.66	14.38	16372
1781904600	14.7	0.21	1.45	14.49	14.7	14.42	12774
1781818140	14.49	0.07	0.49	14.54	14.56	14.34	14885
1781731740	14.42	-0.33	-2.24	14.89	14.99	14.35	16576
1781645400	14.75	-0.05	-0.34	14.93	14.93	14.63	13708
1781559000	14.8	-0.12	-0.80	15.01	15.26	14.8	18432
1781299800	14.92	-0.06	-0.40	14.85	15.12	14.75	15200
1781213400	14.98	0.2	1.35	14.8	15.06	14.6	15563
1781126940	14.78	-0.02	-0.14	14.8	14.83	14.59	13826
1781040600	14.8	0.37	2.56	14.54	14.88	14.42	17282
1780954140	14.43	-0.04	-0.28	14.42	14.5	14.3	19845
1780695000	14.47	-0.01	-0.07	14.56	14.59	14.28	23523
1780522200	14.48	-0.53	-3.53	14.9	14.96	14.29	41519
1780435800	15.01	-0.02	-0.13	15.09	15.18	14.87	18524
1780349400	15.03	0.13	0.87	15.03	15.14	14.94	19132
1780090200	14.9	-0.49	-3.18	15.48	15.48	14.9	20113
1780003800	15.39	0.09	0.59	15.45	15.6	15.17	12814
1779917400	15.3	-0.24	-1.54	15.36	15.64	15.29	13981
1779830940	15.54	-0.12	-0.77	15.58	15.7	15.21	14127
1779744600	15.66	0.42	2.76	15.2	15.67	15.2	14449
1779485400	15.24	0.04	0.26	15.21	15.39	15.03	11613
1779398940	15.2	-0.17	-1.11	15.24	15.31	14.95	15249
1779312600	15.37	0.67	4.56	14.7	15.37	14.7	17780
1779226140	14.7	-0.45	-2.97	15.01	15.1	14.68	19473
1779139800	15.15	0.29	1.95	15	15.15	14.77	21440
1778880600	14.86	-0.14	-0.93	14.9	15	14.65	27885
1778794140	15	0.05	0.33	14.96	15.19	14.8	23775
1778707800	14.95	-0.37	-2.42	15.3	15.4	14.64	49149
1778621400	15.32	-0.25	-1.61	15.58	15.75	15.24	30984
1778535000	15.57	-0.64	-3.95	16.19	16.19	15.48	41256
1778275800	16.21	0.17	1.06	16.21	16.35	16.09	17100
1778189400	16.04	0.05	0.31	16.12	16.25	15.91	19409
1778102940	15.99	0.13	0.82	15.91	16.35	15.78	27418
1778016600	15.86	0.06	0.38	15.79	15.92	15.73	21957
1777930200	15.8	0.01	0.06	15.81	15.95	15.54	30629
1777584600	15.79	0.39	2.53	15.47	15.89	15.35	27870
1777498140	15.4	-0.2	-1.28	15.59	15.6	15.27	38875
1777411800	15.6	-0.23	-1.45	15.89	15.89	15.52	29472
1777325340	15.83	-0.06	-0.38	16.149999	16.17	15.72	37908
1777066200	15.89	-0.4	-2.46	16.29	16.29	15.8	53267
1776979800	16.29	-0.34	-2.04	16.78	16.78	16.059999	43270
1776893400	16.629999	-0.59	-3.43	17.3	17.3	16.51	51791
1776720600	17.22	-0.08	-0.46	17.39	17.39	17	20037
1776461400	17.3	0.09	0.52	17.28	17.5	17.16	15944
1776375000	17.21	-0.39	-2.22	17.59	17.7	17.05	20946
1776288600	17.6	-0.05	-0.28	17.65	17.69	17.36	15086
1776202140	17.65	0.06	0.34	17.67	17.86	17.52	15576
1776115800	17.59	0.23	1.32	17.35	17.7	17.11	20888