Hot Features
プレミアム
Cia Paranaense Energia Copel (CPLE3)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 4.71014492754 | 8.28 | 8.89 | 8.24 | 5228340 | 8.58247019 | CS |
| 4 | 0.45 | 5.47445255474 | 8.22 | 8.89 | 7.87 | 6386258 | 8.22116151 | CS |
| 12 | 0.31 | 3.70813397129 | 8.36 | 9.09 | 7.87 | 7411168 | 8.39345249 | CS |
| 26 | -0.31 | -3.45211581292 | 8.98 | 9.85 | 7.87 | 6287948 | 8.77429982 | CS |
| 52 | -0.18 | -2.03389830508 | 8.85 | 9.85 | 7.87 | 6379385 | 8.70583899 | CS |
| 156 | 2.48 | 40.0646203554 | 6.19 | 9.85 | 5.72 | 3798744 | 8.35009859 | CS |
| 260 | 0.82499988 | 10.5162506996 | 7.84500012 | 9.85 | 4.47200007 | 2683572 | 7.98419048 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738358940 | 8.67 | -0.18 | -2.03 | 8.84 | 8.84 | 8.65 | 9514300 |
| 1738272540 | 8.85 | 0.27 | 3.15 | 8.58 | 8.89 | 8.56 | 5835900 |
| 1738186200 | 8.58 | -0.04 | -0.46 | 8.67 | 8.67 | 8.55 | 4284000 |
| 1738099740 | 8.6199999 | 0.1 | 1.17 | 8.52 | 8.63 | 8.46 | 4425700 |
| 1738013340 | 8.52 | 0.2 | 2.40 | 8.31 | 8.55 | 8.27 | 6634200 |
| 1737754200 | 8.32 | 0.04 | 0.48 | 8.28 | 8.36 | 8.24 | 4961900 |
| 1737667740 | 8.28 | -0.21 | -2.47 | 8.5 | 8.5 | 8.18 | 5758300 |
| 1737581400 | 8.49 | 0.13 | 1.56 | 8.39 | 8.5399999 | 8.36 | 4450300 |
| 1737495000 | 8.36 | 0.05 | 0.60 | 8.32 | 8.3699999 | 8.23 | 2455100 |
| 1737408600 | 8.31 | -0.01 | -0.12 | 8.27 | 8.33 | 8.23 | 6286500 |
| 1737149400 | 8.32 | 0.21 | 2.59 | 8.13 | 8.3699999 | 8.08 | 7253600 |
| 1737062940 | 8.11 | -0.14 | -1.70 | 8.25 | 8.25 | 8.0399999 | 4927500 |
| 1736976540 | 8.25 | 0.25 | 3.13 | 8.09 | 8.26 | 8.03 | 4198400 |
| 1736890140 | 8 | 0.08 | 1.01 | 7.9 | 8.02 | 7.87 | 26622400 |
| 1736803740 | 7.92 | -0.01 | -0.13 | 7.93 | 8.05 | 7.89 | 5288800 |
| 1736544540 | 7.93 | -0.14 | -1.73 | 8.07 | 8.07 | 7.87 | 5783800 |
| 1736458140 | 8.07 | -0.06 | -0.74 | 8.1 | 8.1 | 8.02 | 2176300 |
| 1736371740 | 8.13 | -0.15 | -1.81 | 8.22 | 8.23 | 8.08 | 5189700 |
| 1736285400 | 8.28 | 0.11 | 1.35 | 8.21 | 8.3 | 8.17 | 5115600 |
| 1736198940 | 8.17 | 0.07 | 0.86 | 8.2 | 8.25 | 8.11 | 5792300 |
| 1735939740 | 8.1 | -0.14 | -1.70 | 8.22 | 8.26 | 8.09 | 8348900 |
| 1735853400 | 8.24 | 0 | 0.00 | 8.27 | 8.27 | 8.08 | 11360600 |
| 1735594200 | 8.24 | -0.02 | -0.24 | 8.23 | 8.2899999 | 8.2 | 8651400 |
| 1735334940 | 8.26 | 0.02 | 0.24 | 8.31 | 8.39 | 8.24 | 7776300 |
| 1735248540 | 8.24 | 0.1 | 1.23 | 8.2 | 8.28 | 8.09 | 4389000 |
| 1734989340 | 8.14 | -0.27 | -3.21 | 8.34 | 8.3699999 | 8.11 | 5959700 |
| 1734730200 | 8.41 | 0.04 | 0.48 | 8.35 | 8.43 | 8.22 | 7209300 |
| 1734643800 | 8.3699999 | 0.24 | 2.95 | 8.17 | 8.38 | 8.09 | 11216700 |
| 1734557400 | 8.13 | -0.18 | -2.17 | 8.22 | 8.34 | 8.08 | 7771700 |
| 1734470940 | 8.31 | 0.18 | 2.21 | 8.1199999 | 8.34 | 8.09 | 8527000 |
| 1734384540 | 8.13 | -0.13 | -1.57 | 8.33 | 8.33 | 8.1 | 7990200 |
| 1734125340 | 8.26 | -0.07 | -0.84 | 8.26 | 8.36 | 8.22 | 12676800 |
| 1734039000 | 8.33 | -0.45 | -5.13 | 8.52 | 8.52 | 8.27 | 9287100 |
| 1733952540 | 8.78 | 0.12 | 1.39 | 8.65 | 8.88 | 8.52 | 12602100 |
| 1733866140 | 8.66 | 0.1 | 1.17 | 8.61 | 8.7 | 8.58 | 4450500 |
| 1733779740 | 8.56 | -0.04 | -0.47 | 8.65 | 8.65 | 8.49 | 10448600 |
| 1733520600 | 8.6 | 0.01 | 0.12 | 8.59 | 8.6 | 8.46 | 4393900 |
| 1733434200 | 8.59 | -0.01 | -0.12 | 8.65 | 8.76 | 8.56 | 4638700 |
| 1733347800 | 8.6 | -0.07 | -0.81 | 8.67 | 8.68 | 8.58 | 4330100 |
| 1733261340 | 8.67 | 0.05 | 0.58 | 8.58 | 8.7 | 8.58 | 3615900 |
| 1733174940 | 8.6199999 | -0.11 | -1.26 | 8.68 | 8.75 | 8.6 | 5716500 |
| 1732915740 | 8.73 | 0.12 | 1.39 | 8.58 | 8.77 | 8.48 | 16139800 |
| 1732829400 | 8.61 | -0.14 | -1.60 | 8.75 | 8.75 | 8.5399999 | 7783400 |
| 1732743000 | 8.75 | -0.25 | -2.78 | 9.06 | 9.06 | 8.73 | 11239200 |
| 1732656600 | 9 | 0.45 | 5.26 | 8.84 | 9.09 | 8.78 | 10960700 |
| 1732570140 | 8.55 | 0.19 | 2.27 | 8.36 | 8.59 | 8.36 | 8025800 |
| 1732310940 | 8.36 | 0.01 | 0.12 | 8.36 | 8.44 | 8.26 | 6061800 |
| 1732224600 | 8.35 | -0.29 | -3.36 | 8.6199999 | 8.6199999 | 8.35 | 12719800 |
| 1732051800 | 8.64 | 0.18 | 2.13 | 8.49 | 8.76 | 8.4 | 9965800 |
| 1731965340 | 8.46 | -0.08 | -0.94 | 8.5 | 8.56 | 8.3699999 | 6196600 |
| 1731619800 | 8.5399999 | 0.19 | 2.28 | 8.31 | 8.56 | 8.31 | 7483000 |
| 1731533400 | 8.35 | 0.02 | 0.24 | 8.3 | 8.41 | 8.22 | 5234300 |
| 1731446940 | 8.33 | -0.08 | -0.95 | 8.3699999 | 8.39 | 8.3 | 5484000 |
| 1731360540 | 8.41 | 0.03 | 0.36 | 8.2899999 | 8.41 | 8.28 | 5545500 |
| 1731101400 | 8.38 | -0.07 | -0.83 | 8.36 | 8.42 | 8.26 | 5601200 |
| 1731014940 | 8.45 | -0.04 | -0.47 | 8.59 | 8.69 | 8.36 | 5853200 |
| 1730928600 | 8.49 | -0.06 | -0.70 | 8.5 | 8.52 | 8.35 | 10905500 |
| 1730842200 | 8.55 | -0.1 | -1.16 | 8.68 | 8.68 | 8.47 | 5369200 |
| 1730755800 | 8.65 | 0.15 | 1.76 | 8.5 | 8.66 | 8.49 | 7442000 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
