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

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
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
1775856600	17.36	-0.1	-0.57	17.49	17.67	17.31	18694
1775770200	17.46	0.13	0.75	17.34	17.5	17.15	16873
1775683740	17.33	0.41	2.42	17.1	17.72	17.1	18668
1775597340	16.92	-0.29	-1.69	17.17	17.2	16.69	29893
1775511000	17.21	-0.43	-2.44	17.76	17.78	17.02	25101
1775165400	17.64	0.09	0.51	17.55	17.64	17.05	20440
1775078940	17.55	0	0.00	17.68	17.8	17.38	22045
1774992540	17.55	0.56	3.30	17.16	17.58	17.1	16806
1774906140	16.99	0.14	0.83	16.9	17.19	16.89	16988
1774647000	16.85	-0.43	-2.49	17.28	17.3	16.8	24386
1774560540	17.28	-0.37	-2.10	17.59	17.59	17.11	19578
1774474140	17.65	0.45	2.62	17.22	17.65	17.2	19332
1774387740	17.2	0.2	1.18	16.95	17.2	16.79	18176
1774301340	17	0.62	3.79	16.399999	17	16.36	20023