Cpfl Energia Sa【CPFE3F】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
1781126940	43.3	-0.3	-0.69	43.6	43.85	43.14	19204
1781040600	43.6	1.01	2.37	43.29	43.83	42.74	19678
1780954140	42.59	-0.31	-0.72	42.9	43.49	42.51	27150
1780695000	42.9	-0.4	-0.92	43.1	43.3	42.24	38786
1780522200	43.3	-0.53	-1.21	43.49	43.5	42.55	24492
1780435800	43.83	0.67	1.55	42.97	44	42.95	19484
1780349400	43.16	-0.24	-0.55	43.57	43.82	42.67	28817
1780090200	43.4	0.24	0.56	43.42	43.5	42.44	31131
1780003800	43.16	-0.99	-2.24	44.16	44.5	42.99	25100
1779917400	44.15	0.65	1.49	43.98	44.3	43.54	17302
1779830940	43.5	0.05	0.12	43.39	43.59	42.57	19492
1779744600	43.45	0.05	0.12	43.71	43.71	43.01	19813
1779485400	43.4	-0.3	-0.69	43.63	43.68	43.05	20403
1779398940	43.7	-0.8	-1.80	44.41	44.5	43.31	23462
1779312600	44.5	0.62	1.41	43.98	44.75	43.75	22064
1779226140	43.88	-1.11	-2.47	44.54	44.54	43.5	28012
1779139800	44.99	0.28	0.63	44.68	45.31	44.52	26156
1778880600	44.71	-0.69	-1.52	45	45.15	43	28452
1778794140	45.4	-0.57	-1.24	46.03	46.49	45.23	19973
1778707800	45.97	-0.76	-1.63	46.6	47.01	45.24	20723
1778621400	46.73	-1.02	-2.14	47.44	47.67	46.4	19874
1778535000	47.75	-1.24	-2.53	48.98	48.98	47.4	20712
1778275800	48.99	0.79	1.64	48.7	49.5	48.44	14193
1778189400	48.2	-1.53	-3.08	49.75	49.8	48.14	17563
1778102940	49.73	-0.06	-0.12	49.56	49.99	48.85	14800
1778016600	49.79	1.45	3.00	48.54	49.84	48.13	16081
1777930200	48.34	-0.66	-1.35	48.99	49.68	47.76	22363
1777584600	49	-1.62	-3.20	47.5	49.39	47.23	17884
1777498140	50.62	-0.96	-1.86	51.45	51.5	50.4	16521
1777411800	51.58	-1.33	-2.51	52.78	52.84	51.45	13814
1777325340	52.91	-0.73	-1.36	53.39	53.53	52.24	13234
1777066200	53.64	-0.86	-1.58	54.44	54.7	53.21	10787
1776979800	54.5	0.95	1.77	53.52	54.66	53.27	10485
1776893400	53.55	-2.25	-4.03	55.42	55.43	53.47	17704
1776720600	55.8	0.58	1.05	54.93	56.49	54.38	13563
1776461400	55.22	-1.38	-2.44	56.69	57.18	55.22	15137
1776375000	56.6	0.4	0.71	56.5	56.86	55.78	11913
1776288600	56.2	-0.02	-0.04	56.22	56.5	55.55	16381
1776202140	56.22	1.27	2.31	54.62	56.3	54.44	16151
1776115800	54.95	1.11	2.06	53.81	54.96	53.55	17167
1775856600	53.84	0.86	1.62	52.78	53.99	52.78	15530
1775770200	52.98	2.48	4.91	51.16	53.04	51.16	17702
1775683740	50.5	1.44	2.94	49.34	51.39	49.34	18772
1775597340	49.06	0.48	0.99	48.45	49.35	48.07	12330
1775511000	48.58	-0.71	-1.44	49.38	49.38	48.33	16318
1775165400	49.29	0.77	1.59	48.39	49.29	47.16	14873
1775078940	48.52	0.27	0.56	48.92	49.32	48.14	16524
1774992540	48.25	1.1	2.33	47.8	48.9	47.54	14922
1774906140	47.15	0.35	0.75	47.17	48.03	46.7	15319
1774647000	46.8	0.19	0.41	46.4	47.38	45.82	15929
1774560540	46.61	-0.77	-1.63	47.12	47.16	46.14	15391
1774474140	47.38	0.33	0.70	47.03	47.58	46.92	13073
1774387740	47.05	-0.3	-0.63	47	47.19	46.17	14263
1774301340	47.35	1.36	2.96	46.12	47.35	45.94	16185
1774042200	45.99	-1.61	-3.38	47.41	47.62	45.52	26636
1773955740	47.6	-0.21	-0.44	47.91	47.98	47.11	16793
1773869400	47.81	-1.13	-2.31	48.68	48.75	47.8	11920
1773782940	48.94	0.33	0.68	48.82	49.11	48.31	12029
1773696540	48.61	0.56	1.17	48.55	49.05	48.2	13153
1773437400	48.05	-0.44	-0.91	48.24	48.98	47.85	15122
1773351000	48.49	-0.11	-0.23	48.56	48.73	47.75	16003
1773264540	48.6	-0.79	-1.60	49.19	49.36	48.6	19719