Cia Energetica Ceara Coelce【COCE5F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1781559000	30.62	-2.7	-8.10	31.4	31.4	30.62	181
1781299800	33.32	3.32	11.07	30.8	33.32	30.73	381
1781213400	30	-1.1	-3.54	31.07	31.3	30	279
1781126940	31.1	-2.23	-6.69	31.7	31.7	31.1	270
1781040600	33.33	1.63	5.14	31.56	33.33	31.48	106
1780954140	31.7	-0.19	-0.60	31.9	33.33	31.54	448
1780695000	31.89	-0.43	-1.33	32.32	32.64	31.05	265
1780522200	32.32	-1.08	-3.23	33.96	34.87	32.32	346
1780435800	33.4	1.33	4.15	33.28	33.62	32.96	110
1780349400	32.07	-1.6	-4.75	33.46	33.5	31.03	425
1780090200	33.67	0.22	0.66	33.11	34	33.11	230
1780003800	33.45	-1.05	-3.04	33.7	33.75	33.45	88
1779917400	34.5	1.4	4.23	33.11	34.5	32.75	256
1779830940	33.1	-0.9	-2.65	33.8	34.34	33.1	245
1779744600	34	1.09	3.31	32.75	34.5	32	449
1779485400	32.909999	-0.21	-0.63	33.39	33.39	32.9	255
1779398940	33.119999	-1.08	-3.16	33.8	33.9	32.9	151
1779312600	34.2	1.05	3.17	33.1	34.4	33.1	266
1779226140	33.15	0.45	1.38	32.549999	33.299999	32.15	409
1779139800	32.7	0.04	0.12	32.659999	32.84	32.61	154
1778880600	32.659999	-1.12	-3.32	33.6	33.6	32.65	118
1778794140	33.78	0.76	2.30	33.54	33.97	33.5	105
1778707800	33.02	-1.21	-3.53	33.84	33.84	33.02	254
1778621400	34.23	0.09	0.26	34.14	34.23	33.85	306
1778535000	34.14	0.04	0.12	34	34.2	33.73	195
1778275800	34.1	0.35	1.04	33.79	34.45	33.79	247
1778189400	33.75	0.4	1.20	33.75	33.98	33.72	54
1778102940	33.35	-0.47	-1.39	33.81	34.18	33.35	482
1778016600	33.82	0.39	1.17	33.79	34.5	33.24	352
1777930200	33.43	0.03	0.09	33.64	34.49	33.43	667
1777584600	33.4	-1.01	-2.94	34.05	34.5	33.299999	413
1777498140	34.41	-1.09	-3.07	34.8	35.68	34.41	38
1777411800	35.5	0.5	1.43	34.02	35.5	34.02	237
1777325340	35	0.4	1.16	34.94	35	34.52	171
1777066200	34.6	0.07	0.20	34.59	35.35	34.58	302
1776979800	34.53	0.63	1.86	34	34.58	34	140
1776893400	33.9	-0.6	-1.74	34.58	34.58	33.8	41
1776720600	34.5	0.16	0.47	34.19	34.5	34.09	202
1776461400	34.34	-0.05	-0.15	34.69	34.69	34.06	88
1776375000	34.39	0.65	1.93	33.88	34.57	33.88	206
1776288600	33.74	0.14	0.42	33.259999	34.26	33.259999	340
1776202140	33.6	0.47	1.42	33.13	33.6	33.13	285
1776115800	33.13	-0.71	-2.10	33.59	33.59	32.799999	226
1775856600	33.84	1.42	4.38	32.049999	33.91	31.81	792
1775770200	32.42	0.07	0.22	32.5	32.799999	31.85	714
1775683740	32.35	0.55	1.73	31.95	32.45	31.81	717
1775597340	31.8	0.34	1.08	31.6	31.9	31.34	221
1775511000	31.46	0.86	2.81	31.4	31.6	31.02	475
1775165400	30.6	-0.4	-1.29	30.96	31.32	30.6	343
1775078940	31	0.09	0.29	31.08	31.08	30.25	367
1774992540	30.91	0	0.00	31	31.33	30.47	231
1774906140	30.91	-0.24	-0.77	31	31	30.63	204
1774647000	31.15	0.21	0.68	31.09	31.15	30.7	160
1774560540	30.94	-0.06	-0.19	31.05	31.13	30.94	144
1774474140	31	-0.4	-1.27	31.03	31.03	30.94	40
1774387740	31.4	0.04	0.13	31	31.5	30.78	23
1774301340	31.36	0.49	1.59	31.39	31.39	30.51	220
1774042200	30.87	-0.32	-1.03	30.82	31.1	30.55	210
1773955740	31.19	0.46	1.50	30.36	31.2	30.36	142
1773869400	30.73	0.23	0.75	31.09	31.26	30.55	298
1773782940	30.5	-0.04	-0.13	30.85	31.69	30.5	308
1773696540	30.54	-0.31	-1.00	30.77	31.2	30.52	396