Cia Energetica Brasilia【CEBR6】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	-0.18	-0.631578947368	28.5	29.97	28.32	760	28.58157895	PR
4	-1.71	-5.69430569431	30.03	32.12	28.32	2558	29.89220165	PR
12	-2.29	-7.48121528912	30.61	33	28.32	6088	30.81863303	PR
26	0.67	2.42314647378	27.65	33.97	27.65	6189	30.47794803	PR
52	7.6	36.6795366795	20.72	33.97	20.38	9985	27.07690424	PR
156	15.62	122.992125984	12.7	33.97	12.65	9453	21.06955761	PR
260	-165.58	-85.3945332646	193.9	197	9.09	11200	18.78370288	PR

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	28.32	-0.28	-0.98	28.6	28.6	28.32	1300
1781818140	28.6	0	0.00	28.6	28.6	28.6	100
1781731740	28.6	0	0.00	28.7	28.7	28.6	500
1781645400	28.6	0	0.00	29.1	29.1	28.6	900
1781559000	28.6	0.1	0.35	29	29.97	28.47	1600
1781299800	28.5	-0.05	-0.18	28.5	28.5	28.5	700
1781213400	28.55	0.01	0.04	28.5	28.59	28.45	1100
1781126940	28.54	0.09	0.32	28.5	28.6	28.4	3400
1781040600	28.45	-0.05	-0.18	29	29	28.45	2200
1780954140	28.5	-0.1	-0.35	28.58	28.71	28.5	4300
1780695000	28.6	-0.3	-1.04	29.19	29.29	28.6	1700
1780522200	28.9	-0.1	-0.34	28.59	29	28.59	900
1780435800	29	0	0.00	29.5	29.89	28.8	4600
1780349400	29	-1.35	-4.45	30.48	30.48	29	4800
1780090200	30.35	-0.15	-0.49	30.42	30.48	30.35	1800
1780003800	30.5	-0.01	-0.03	30.53	30.88	30.5	2500
1779917400	30.51	-0.51	-1.64	31.03	31.09	30.46	4200
1779830940	31.02	-0.09	-0.29	31.07	31.07	31.02	400
1779744600	31.11	-0.89	-2.78	31.51	31.51	31.1	1000
1779485400	32	1.7	5.61	30.03	32.119999	30.03	11900
1779398940	30.3	-0.7	-2.26	30.15	30.68	30.11	1000
1779312600	31	0.82	2.72	30.4	31	30.18	8500
1779226140	30.18	0.14	0.47	30.99	32	29.61	22700
1779139800	30.04	-0.56	-1.83	30.69	32.22	29.7	18500
1778880600	30.6	-0.41	-1.32	30.89	31.13	30.6	3400
1778794140	31.01	-0.27	-0.86	31.57	31.63	31.01	4200
1778707800	31.28	-0.66	-2.07	31.54	31.54	30.9	8400
1778621400	31.94	1.36	4.45	30.08	32	30.05	13600
1778535000	30.58	0.12	0.39	30.47	31.1	30.17	1400
1778275800	30.46	0.04	0.13	30.2	30.87	30.02	3000
1778189400	30.42	-0.16	-0.52	30.3	30.42	30.08	1700
1778102940	30.58	-0.03	-0.10	30.75	31	30.1	8200
1778016600	30.61	-0.86	-2.73	30.58	30.92	30.56	9400
1777930200	31.47	-0.92	-2.84	30.71	32	30.31	12100
1777584600	32.39	0.93	2.96	31.79	33	31.79	6200
1777498140	31.46	-0.14	-0.44	31.02	31.83	31.02	5200
1777411800	31.6	-0.4	-1.25	31.51	32.189999	31.26	4600
1777325340	32	0.81	2.60	31.55	32.119999	31.4	15500
1777066200	31.19	0.24	0.78	30.98	32	30.69	13400
1776979800	30.95	0.44	1.44	31	31	30.63	1500
1776893400	30.51	-0.66	-2.12	30.61	30.81	30.51	2300
1776720600	31.17	0.37	1.20	31.21	31.21	30.47	3100
1776461400	30.8	-0.37	-1.19	31.11	31.31	30.8	5800
1776375000	31.17	0.03	0.10	31.14	31.38	31.13	2500
1776288600	31.14	-0.28	-0.89	31.52	31.58	31.06	1500
1776202140	31.42	0.09	0.29	31.45	31.58	31.07	3900
1776115800	31.33	-0.67	-2.09	31.97	31.97	31.2	3800
1775856600	32	1.3	4.23	30.31	32	30.3	10700
1775770200	30.7	0.44	1.45	30.99	30.99	30.39	1300
1775683740	30.26	0.05	0.17	30.49	31.12	30.01	25000
1775597340	30.21	-1.44	-4.55	31.31	31.32	30.16	33800
1775511000	31.65	0.36	1.15	31.29	31.69	31.28	6200
1775165400	31.29	-0.33	-1.04	31.28	32	31.13	4100
1775078940	31.62	-0.48	-1.50	31.77	31.9	31.3	2800
1774992540	32.1	0.25	0.78	31.85	32.1	31.4	2100
1774906140	31.85	1.34	4.39	30.31	32.049999	30.31	16600
1774647000	30.51	-0.1	-0.33	30.61	30.8	30.45	4300
1774560540	30.61	-0.09	-0.29	30.7	30.71	30.61	2300
1774474140	30.7	-0.28	-0.90	30.7	30.7	30.63	2600
1774387740	30.98	0	0.00	30.8	31.14	30.63	3000
1774301340	30.98	0.18	0.58	31	31.09	30.98	1700