Cpfl Energia Sa【CPFE3】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	0.34	0.787219263718	43.19	45.15	42.71	1502200	43.8433837	CS
4	-0.97	-2.1797752809	44.5	45.15	42.21	2155811	43.5045885	CS
12	-3.56	-7.55999150563	47.09	57.21	42.21	2140839	48.30650107	CS
26	-7.86	-15.2948044367	51.39	57.21	42.21	2056740	49.60214949	CS
52	2.89	7.11122047244	40.64	57.21	37.01	1814045	46.19888346	CS
156	12.48	40.193236715	31.05	57.21	30.81	1813930	38.62944005	CS
260	14.3	48.9223400616	29.23	57.21	24.21	2153295	34.7491106	CS

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
1781559000	44.13	-0.29	-0.65	45.02	45.15	44	1494500
1781299800	44.42	0.03	0.07	44.04	44.89	43.93	1021700
1781213400	44.39	1.11	2.56	43.38	44.43	43.14	1198000
1781126940	43.28	-0.28	-0.64	43.56	43.66	43.12	2129900
1781040600	43.56	0.87	2.04	43.19	43.62	42.71	1666900
1780954140	42.69	-0.11	-0.26	42.69	43.23	42.51	1646200
1780695000	42.8	-0.36	-0.83	42.86	43.08	42.21	2580900
1780522200	43.16	-0.4	-0.92	43.26	43.4	42.53	2132100
1780435800	43.56	0.59	1.37	42.95	43.71	42.94	1646000
1780349400	42.97	-0.37	-0.85	43.34	43.79	42.65	1369200
1780090200	43.34	0.44	1.03	42.92	43.39	42.39	6242800
1780003800	42.9	-1.25	-2.83	44.18	44.35	42.9	2616800
1779917400	44.15	0.6	1.38	44.14	44.3	43.52	2321400
1779830940	43.55	0.17	0.39	43.38	43.59	42.55	3388800
1779744600	43.38	0.07	0.16	43.59	43.73	42.99	836400
1779485400	43.31	-0.38	-0.87	43.3	43.68	43.04	1963200
1779398940	43.69	-0.68	-1.53	44.21	44.21	43.3	1989800
1779312600	44.37	0.62	1.42	44.01	44.75	43.76	3076800
1779226140	43.75	-0.88	-1.97	44.5	44.51	43.5	1639000
1779139800	44.63	0.07	0.16	44.71	45.3	44.51	2538700
1778880600	44.56	-0.65	-1.44	43.65	45.13	43.65	2414800
1778794140	45.21	-0.68	-1.48	45.97	46.22	45.18	930600
1778707800	45.89	-0.6	-1.29	46.63	47.03	45.23	2550900
1778621400	46.49	-1.21	-2.54	47.31	47.69	46.46	1837800
1778535000	47.7	-1.3	-2.65	48.84	48.89	47.38	1579300
1778275800	49	0.9	1.87	48.61	49.51	48.35	1448700
1778189400	48.1	-1.65	-3.32	49.6	49.62	48.1	1851400
1778102940	49.75	0.19	0.38	49.73	49.95	48.83	893800
1778016600	49.56	1.46	3.04	48.1	49.84	48.1	2385600
1777930200	48.1	-0.82	-1.68	48.9	49.84	47.75	2755800
1777584600	48.92	-1.69	-3.34	47.29	49.19	47.01	1595400
1777498140	50.61	-0.94	-1.82	51.31	51.34	50.38	1606400
1777411800	51.55	-1.46	-2.75	52.61	52.79	51.44	1913900
1777325340	53.01	-0.29	-0.54	53.12	53.5	52.21	6115700
1777066200	53.3	-1.17	-2.15	54.6	54.6	53.21	2226700
1776979800	54.47	1.02	1.91	53.61	54.66	53.25	1742500
1776893400	53.45	-2	-3.61	55.27	55.44	53.44	2382300
1776720600	55.45	0.61	1.11	54.74	56.49	54.35	2026400
1776461400	54.84	-1.61	-2.85	56.92	57.21	54.79	5480100
1776375000	56.45	0	0.00	56.64	56.86	55.8	2002500
1776288600	56.45	0.38	0.68	56.16	56.48	55.53	1647900
1776202140	56.07	1.18	2.15	54.37	56.1	54.37	3881400
1776115800	54.89	1.28	2.39	53.81	54.95	53.11	1827700
1775856600	53.61	0.83	1.57	53.05	53.99	52.98	4527300
1775770200	52.78	1.81	3.55	51.42	53.03	51.21	1764300
1775683740	50.97	1.91	3.89	50.18	51.33	50.1	1518500
1775597340	49.06	0.62	1.28	48.38	49.15	48.04	774500
1775511000	48.44	-0.86	-1.74	49.26	49.32	48.3	744900
1775165400	49.3	0.86	1.78	47.53	49.3	47.12	1757600
1775078940	48.44	-0.16	-0.33	48.93	49.32	48.11	1786300
1774992540	48.6	1.52	3.23	47.96	48.9	47.52	1922300
1774906140	47.08	0.17	0.36	47.06	48.03	46.68	1642600
1774647000	46.91	0.21	0.45	46.43	47.41	45.81	1967400
1774560540	46.7	-0.5	-1.06	47.18	47.21	46.07	1325600
1774474140	47.2	0.11	0.23	47.1	47.55	46.88	1652200
1774387740	47.09	-0.49	-1.03	47.09	47.09	46.16	1906800
1774301340	47.58	1.88	4.11	46.04	47.77	45.76	1435100
1774042200	45.7	-2	-4.19	47.5	47.59	45.52	3820600
1773955740	47.7	-0.02	-0.04	47.37	47.8	47.05	1817600
1773869400	47.72	-0.99	-2.03	48.2	48.8	47.72	1577900
1773782940	48.71	-0.12	-0.25	48.78	49.13	48.3	868300
1773696540	48.83	0.4	0.83	48.57	49.05	48.44	1062800