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	1.37	1.00307512081	136.58	138.99	135.01	4180	137.63172249	PR
4	0.96	0.700781078911	136.99	140.99	134.61	3850	136.89596104	PR
12	-7.46	-5.13032116086	145.41	158.18	134.61	2979	142.6007126	PR
26	13	10.4041616647	124.95	158.18	122.83	3080	142.31757128	PR
52	35.74	34.967224342	102.21	158.18	98.96	4103	120.13091636	PR
156	79.88	137.558119511	58.07	158.18	58.07	4427	86.47058523	PR
260	68.94	99.8985654253	69.01	158.18	48	4997	74.52367199	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783114200	137.94999	0.85	0.62	138	138.35	137.5	1900
1783027740	137.1	0.59	0.43	137.43	137.43	136.52	500
1782941400	136.51	-2.26	-1.63	136	137.35	135.01	2500
1782855000	138.77	2.29	1.68	136.87	138.99	136.8	7800
1782768600	136.47999	-1.04	-0.76	136.4	137.52	136.4	4500
1782509400	137.52	0.14	0.10	136.58	138	136.58	5600
1782423000	137.38	1.74	1.28	136.9	137.52	136.69999	500
1782336540	135.63999	0.53	0.39	136.69999	138	135.63	5300
1782250200	135.11	0.5	0.37	135.51	137.66	135.01	10300
1782163800	134.61	-1.71	-1.25	137	137.41	134.61	3400
1781904600	136.32	-1.2	-0.87	137.24	137.81	136.32	5600
1781818140	137.52	-1.48	-1.06	138.15	138.5	137.52	1700
1781731740	139	0.21	0.15	140.99	140.99	139	500
1781645400	138.79	0.1	0.07	138.81	138.99	138.79	900
1781559000	138.69	1.5	1.09	137.19	139.99	136.69999	14200
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