Centrais Eletricas Santa Catarina Sa【CLSC4】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	0.2	0.145996058106	136.99	137.29	135.01	2520	136.16690476	PR
4	-10.31	-6.98983050847	147.5	148.5	135.01	2763	140.73784762	PR
12	-7.56	-5.22279792746	144.75	158.18	135.01	2491	145.62025806	PR
26	10.18	8.01511691993	127.01	158.18	122.01	2943	141.53097395	PR
52	38.19	38.5757575758	99	158.18	97.6	4078	117.99451985	PR
156	82.69	151.724770642	54.5	158.18	54.5	4483	84.57457859	PR
260	65.21	90.5946096138	71.98	158.18	48	5002	73.82029035	PR

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
1781299800	137.19	0.69	0.51	136.69999	137.29	136.69999	1100
1781213400	136.5	-0.2	-0.15	136.96	137.05	136.31	2300
1781126940	136.69999	-0.33	-0.24	136	137.19	135.91	2500
1781040600	137.03	1.18	0.87	136.9	137.13999	136.27	1100
1780954140	135.85	0.25	0.18	135.99	137	135.01	3000
1780695000	135.6	-1.39	-1.01	136.99	136.99	135.21	3700
1780522200	136.99	-3.5	-2.49	140.15	140.15	136.34	3100
1780435800	140.49	0.98	0.70	139.71	140.49	139.5	1700
1780349400	139.51	-2.38	-1.68	141.1	141.1	139.5	5200
1780090200	141.88999	0.29	0.20	142.19999	142.19999	140.57	4300
1780003800	141.6	1.19	0.85	141.6	141.6	140.51	1900
1779917400	140.41	-0.8	-0.57	142.63999	142.63999	140.41	2900
1779830940	141.21	-1.39	-0.97	142.66	142.99	140.99	4700
1779744600	142.6	-2.4	-1.66	143.72	144	142.6	3300
1779485400	145	0	0.00	144.8	145.3	143.5	2900
1779398940	145	-0.58	-0.40	144.99	145	144.26	1100
1779312600	145.58	-0.41	-0.28	145.59	145.59	145.11	1500
1779226140	145.99	0.23	0.16	145.81	145.99	145.05	800
1779139800	145.76	-0.19	-0.13	146.19999	146.19999	145.01	2000
1778880600	145.94999	-1.26	-0.86	147.5	148.5	145.52	4500
1778794140	147.21	0.21	0.14	147.5	147.88999	146	1600
1778707800	147	-1.49	-1.00	147.5	148.44	146.4	3700
1778621400	148.49	-1.21	-0.81	148.9	149.94	148.49	1500
1778535000	149.69999	-1.63	-1.08	150.01	150.01	149	1200
1778275800	151.33	1.33	0.89	150.66	151.97999	150.11	1500
1778189400	150	-1.32	-0.87	151.99	151.99	149.5	2300
1778102940	151.32	0.82	0.54	150.69	151.94	150.6	2700
1778016600	150.5	0.23	0.15	151.22999	151.69	150.5	700
1777930200	150.27	-3.22	-2.10	152.09	152.09	150.27	800
1777584600	153.49	0.99	0.65	151.6	153.49	151.6	1400
1777498140	152.5	-2.1	-1.36	152.5	153.66999	151.25	2900
1777411800	154.6	0.61	0.40	154.99	154.99	153.37	600
1777325340	153.99	-0.52	-0.34	155	155	151.1	2500
1777066200	154.51	0.54	0.35	155	155.18	153.9	2300
1776979800	153.97	-0.04	-0.03	154.19999	154.99	153.97	1700
1776893400	154.01	-2.88	-1.84	156	156	154.01	1200
1776720600	156.88999	1.54	0.99	155.3	158.18	155	3500
1776461400	155.35	6.94	4.68	149.18	155.35	148.94999	7800
1776375000	148.41	1.06	0.72	148.28	148.5	148.28	1800
1776288600	147.35	1.35	0.92	147.87	149.19999	147.3	6400
1776202140	146	-0.7	-0.48	147.69999	147.69999	146	700
1776115800	146.69999	-0.09	-0.06	146.79	148.47999	146.69999	2500
1775856600	146.79	2.48	1.72	145.41	146.79	145.41	1600
1775770200	144.31	-0.51	-0.35	145.25	145.25	144.31	6100
1775683740	144.82	0.82	0.57	144.49	145.19999	144	2900
1775597340	144	0.97	0.68	143.31	144	143.31	500
1775511000	143.03	-0.96	-0.67	143.41	144.47	143.03	2100
1775165400	143.99	0.98	0.69	144.22999	144.25	143.03	1900
1775078940	143.01	-0.99	-0.69	144.51	144.97999	143.01	5000
1774992540	144	-0.49	-0.34	145.5	145.5	143.5	2300
1774906140	144.49	-1.4	-0.96	145.55	145.55	143.19999	2100
1774647000	145.88999	1.89	1.31	143.5	145.88999	143.27	1400
1774560540	144	-1.92	-1.32	144.01	145	144	1100
1774474140	145.91999	-0.29	-0.20	146.83	146.83	145.19	3600
1774387740	146.21	0.71	0.49	145.75	146.24	145.08	2100
1774301340	145.5	0.84	0.58	146.66999	146.66999	145.44999	1000
1774042200	144.66	-0.65	-0.45	144.75	145.28	144.36	2000
1773955740	145.31	0.99	0.69	143	145.31	143	600
1773869400	144.32	0.33	0.23	143	144.69999	142.75	1300
1773782940	143.99	-0.34	-0.24	144.15	144.15	143.5	2900
1773696540	144.33	-0.43	-0.30	144.25	145	144.25	2000
1773437400	144.76	-0.14	-0.10	146	146	144	1600