Companhia Paranaense de Energia Copel【ELP】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	0.3	3.14136125654	9.55	9.9499999	9.55	634	9.55946372	DE
4	-0.349999	-3.43136308151	10.199999	10.4	9.55	291	9.77701711	DE
12	-0.15	-1.5	10	11.6	9.55	279	10.54023315	DE
26	2.05	26.2820512821	7.8	11.6	7.35	282	9.87324256	DE
52	2.05	26.2820512821	7.8	11.6	7.35	282	9.87324256	DE
156	2.05	26.2820512821	7.8	11.6	7.35	282	9.87324256	DE
260	2.05	26.2820512821	7.8	11.6	7.35	282	9.87324256	DE

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
1781123100	9.9499999	0.4	4.19	9.9499999	9.9499999	9.9499999	30
1781036700	9.55	0	0.00	9.55	9.55	9.55	0
1780950300	9.55	-0.3	-3.05	9.55	9.55	9.55	1238
1780691100	9.85	0	0.00	9.85	9.85	9.85	0
1780604700	9.85	0	0.00	9.85	9.85	9.85	0
1780518300	9.85	0	0.00	9.85	9.85	9.85	0
1780431900	9.85	0.15	1.55	9.9	9.9	9.85	315
1780345500	9.6999999	0.1	1.04	9.6999999	9.6999999	9.6999999	219
1780086300	9.6	-0.7	-6.80	9.6	9.6	9.6	23
1779999900	10.3	0	0.00	10.3	10.3	10.3	0
1779913500	10.3	0	0.00	10.3	10.3	10.3	0
1779827100	10.3	0	0.00	10.3	10.3	10.3	0
1779740700	10.3	0	0.00	10.3	10.3	10.3	0
1779481500	10.3	0	0.00	10.3	10.3	10.3	0
1779395100	10.3	-0.1	-0.96	10.3	10.3	10.3	208
1779308700	10.4	0.2	1.96	10.3	10.4	10.3	197
1779222300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1779135900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1778876700	10.199999	0.2	2.00	10.199999	10.199999	10.199999	100
1778790300	10	0	0.00	10	10	10	0
1778703900	10	-1	-9.09	10.6	10.6	10	115
1778617500	11	0	0.00	11	11	11	0
1778531100	11	0	0.00	11	11	11	0
1778271900	11	0	0.00	11	11	11	0
1778185500	11	0	0.00	11	11	11	0
1778099100	11	-0.1	-0.90	11	11	11	485
1778012700	11.1	-0.3	-2.63	11.1	11.1	11.1	153
1777926300	11.4	0	0.00	11.4	11.4	11.4	0
1777580700	11.4	0	0.00	11.4	11.4	11.4	0
1777494300	11.4	0	0.00	11.4	11.4	11.4	0
1777407900	11.4	0	0.00	11.4	11.4	11.4	11
1777321500	11.4	0	0.00	11.4	11.4	11.4	0
1777062300	11.4	0	0.00	11.4	11.4	11.4	0
1776975900	11.4	0	0.00	11.4	11.4	11.4	0
1776889500	11.4	0	0.00	11.4	11.4	11.4	0
1776803100	11.4	0	0.00	11.4	11.4	11.4	0
1776716700	11.4	-0.2	-1.72	11.5	11.5	11.4	38
1776457500	11.6	0	0.00	11.6	11.6	11.6	0
1776371100	11.6	0	0.00	11.6	11.6	11.6	0
1776284700	11.6	0	0.00	11.6	11.6	11.6	0
1776198300	11.6	0.5	4.50	11.6	11.6	11.3	1363
1776111900	11.1	0	0.00	11.1	11.1	11.1	0
1775852700	11.1	0	0.00	11.1	11.1	11.1	0
1775766300	11.1	1.1	11.00	11.1	11.1	11.1	268
1775683500	10	0	0.00	10	10	10	0
1775597100	10	0	0.00	10	10	10	0
1775165100	10	0	0.00	10	10	10	0
1775078700	10	0	0.00	10	10	10	0
1774992300	10	0	0.00	10	10	10	0
1774905900	10	0	0.00	10	10	10	0
1774646700	10	-0.2	-1.96	10	10	10	1
1774560300	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774473900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774387500	10.199999	0.2	2.00	10.199999	10.199999	10.199999	162
1774301100	10	0	0.00	10	10	10	0
1774041900	10	0	0.00	10	10	10	0
1773955500	10	0.3	3.09	10	10	10	91
1773869100	9.6999999	0.2	2.11	9.6999999	9.6999999	9.6999999	324
1773782700	9.5	0	0.00	9.5	9.5	9.5	0
1773696300	9.5	0.35	3.83	9.5	9.5	9.5	120
1773381600	9.15	0	0.00	9.15	9.15	9.15	0
1773295200	9.15	0	0.00	9.15	9.15	9.15	0
1773208800	9.15	0	0.00	9.15	9.15	9.15	0