Companhia Paranaense de Energia COPEL【ELPC】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	0.36	3.2	11.25	11.58	10.975	293257	11.22758724	CS
4	0	0	11.61	12.185	10.56	348050	11.61824975	CS
12	-0.05	-0.428816466552	11.66	13.6969	10.56	404924	12.18637896	CS
26	1.65	16.5662650602	9.96	13.6969	8.86	302536	11.59856563	CS
52	3.4	41.412911084	8.21	13.6969	7.32	151049	11.56638259	CS
156	4.01	52.7631578947	7.6	13.6969	5.04	77963	10.60021101	CS
260	4.01	52.7631578947	7.6	13.6969	5.04	77963	10.60021101	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
1781304000	11.61	0.22	1.93	11.52	11.63	11.45	344320
1781217600	11.39	0.35	3.17	11.14	11.49	11.08	400442
1781131200	11.04	-0.29	-2.56	11.12	11.25	10.975	324065
1781044800	11.33	0.18	1.61	11.3	11.36	11.19	201284
1780958400	11.15	-0.06	-0.54	11.14	11.19	11.02	255911
1780699200	11.21	-0.23	-2.01	11.25	11.33	11.16	284584
1780612800	11.44	0.08	0.70	11.47	11.75	10.56	181841
1780526400	11.36	-0.28	-2.41	11.4	11.49	11.205	180904
1780440000	11.64	0.13	1.13	11.57	11.72	11.495	256977
1780353600	11.51	0.11	0.96	11.46	11.53	11.37	340155
1780094400	11.4	-0.07	-0.61	11.33	11.485	11.2	465664
1780008000	11.47	-0.19	-1.63	11.54	11.73	11.46	236264
1779921600	11.66	-0.14	-1.19	11.8	11.93	11.58	304917
1779835200	11.8	0.07	0.60	11.79	11.83	11.58	294537
1779489600	11.73	-0.15	-1.26	11.83	11.85	11.665	232995
1779403200	11.88	-0.26	-2.14	11.88	12.01	11.725	247533
1779316800	12.14	0.42	3.58	11.85	12.185	11.83	888427
1779230400	11.72	-0.23	-1.92	11.54	11.735	11.48	1076940
1779144000	11.95	0.23	1.96	11.89	11.95	11.8	195290
1778884800	11.72	-0.28	-2.33	11.61	11.795	11.57	244215
1778798400	12	0.39	3.36	11.8	12.025	11.78	245156
1778712000	11.61	-0.67	-5.46	11.98	12.15	11.57	429906
1778625600	12.28	0.02	0.16	12.23	12.33	12.12	366531
1778539200	12.26	-0.34	-2.70	12.44	12.51	12.235	155905
1778280000	12.6	0.3	2.44	12.6	12.7	12.5	118536
1778193600	12.3	-0.45	-3.53	12.6	12.7	12.2801	143254
1778107200	12.75	-0.12	-0.93	12.77	12.86	12.57	188896
1778020800	12.87	0.18	1.42	12.82	13.02	12.72	121413
1777934400	12.69	0.05	0.40	12.76	12.915	12.63	254033
1777675200	12.64	-0.23	-1.79	12.7	12.82	12.42	107239
1777588800	12.87	0.4	3.21	12.705	12.94	12.54	231047
1777502400	12.47	-0.47	-3.63	12.77	12.77	12.36	941824
1777416000	12.94	-0.15	-1.15	12.84	12.94	12.6587	173567
1777329600	13.09	-0.17	-1.28	13.44	13.44	13.065	401058
1777070400	13.26	-0.19	-1.41	13.38	13.39	13.195	243780
1776984000	13.45	-0.02	-0.15	13.53	13.63	13.34	266690
1776897600	13.47	0.15	1.13	13.49	13.54	13.36	461432
1776811200	13.32	-0.25	-1.84	13.58	13.6969	13.29	409720
1776724800	13.57	0.24	1.80	13.49	13.65	13.43	486151
1776465600	13.33	-0.13	-0.97	13.65	13.65	13.23	596334
1776379200	13.46	0.11	0.82	13.46	13.5	13.31	307843
1776292800	13.35	-0.24	-1.77	13.59	13.59	13.3	819031
1776206400	13.59	0.16	1.19	13.5	13.635	13.42	262694
1776120000	13.43	0.09	0.67	13.26	13.46	13.16	183641
1775860800	13.34	0.2	1.52	13.37	13.41	13.18	245939
1775774400	13.14	0.35	2.74	12.87	13.15	12.85	402902
1775688000	12.79	0.51	4.15	12.86	12.86	12.62	395345
1775601600	12.28	-0.06	-0.49	12.25	12.29	12.1001	176084
1775515200	12.34	-0.04	-0.32	12.47	12.57	12.32	198374
1775169600	12.38	0.11	0.90	12.11	12.505	12.11	315501
1775083200	12.27	0.33	2.76	12.14	12.37	12.08	359203
1774996800	11.94	0.51	4.46	11.72	12	11.585	2879053
1774910400	11.43	0.02	0.18	11.6	11.64	11.37	1176973
1774651200	11.41	-0.11	-0.95	11.47	11.76	11.395	585434
1774564800	11.52	-0.34	-2.87	11.64	11.69	11.489	463538
1774478400	11.86	0.17	1.45	11.85	12	11.69	674413
1774392000	11.69	-0.05	-0.43	11.44	11.69	11.43	253452
1774305600	11.74	0.56	5.01	11.61	11.91	11.495	372600
1774046400	11.18	-0.71	-5.97	11.66	11.66	11.13	468221
1773960000	11.89	0.21	1.80	11.39	11.97	11.33	843517
1773873600	11.68	0.61	5.51	11.15	11.73	11.105	659697
1773787200	11.07	0.04	0.36	11.25	11.3	11.04	141107
1773700800	11.03	0.39	3.67	10.98	11.11	10.92	230141
1773441600	10.64	-0.17	-1.57	11.04	11.13	10.6	194744