Cia Paranaense Energia Copel【CPLE3】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	0.05	0.332225913621	15.05	15.35	14.7	16382700	15.09814548	CS
4	0.75	5.22648083624	14.35	15.35	14.2	20255465	14.73278506	CS
12	-1.48	-8.92641737033	16.58	17.13	14.14	24265104	15.35007069	CS
26	2.95	24.2798353909	12.15	17.13	12.02	23405592	14.72611101	CS
52	3.83	33.984028394	11.27	17.13	10.66	14942714	14.20020687	CS
156	6.87	83.47509113	8.23	17.13	7.46	9050926	11.858896	CS
260	9.47	168.206039076	5.63	17.13	5.37	5975266	11.35288491	CS

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	15.14	0.07	0.46	15.18	15.21	15.05	12414200
1783027740	15.07	0.07	0.47	15.11	15.22	14.98	9870900
1782941400	15	-0.03	-0.20	14.86	15.02	14.7	17935700
1782855000	15.03	-0.15	-0.99	15.05	15.14	14.88	23196600
1782768600	15.18	-0.05	-0.33	15.29	15.35	15.11	9135800
1782509400	15.23	0.14	0.93	15.05	15.3	14.98	21774500
1782423000	15.09	0.01	0.07	15.14	15.28	15.02	12934700
1782336540	15.08	0.03	0.20	14.89	15.1	14.88	18367200
1782250200	15.05	0.13	0.87	14.76	15.07	14.71	18367300
1782163800	14.92	0.37	2.54	14.61	14.97	14.54	26569300
1781904600	14.55	-0.16	-1.09	14.68	14.85	14.54	26523700
1781818140	14.71	0.41	2.87	14.3	14.78	14.3	55071700
1781731740	14.3	-0.14	-0.97	14.67	14.76	14.25	21887800
1781645400	14.44	-0.3	-2.04	14.75	14.8	14.44	15467800
1781559000	14.74	0.09	0.61	14.9	15	14.67	17919700
1781299800	14.65	0.16	1.10	14.34	14.74	14.3	13650100
1781213400	14.49	0.21	1.47	14.23	14.65	14.23	16678100
1781126940	14.28	-0.28	-1.92	14.53	14.53	14.2	20889200
1781040600	14.56	0.15	1.04	14.59	14.68	14.48	14564900
1780954140	14.41	0.01	0.07	14.4	14.44	14.29	14671700
1780695000	14.4	0.1	0.70	14.35	14.49	14.3	29632600
1780522200	14.3	-0.38	-2.59	14.32	14.48	14.22	20508800
1780435800	14.68	0.25	1.73	14.51	14.71	14.42	14016700
1780349400	14.43	-0.04	-0.28	14.62	14.7	14.31	22991700
1780090200	14.47	0.07	0.49	14.49	14.56	14.14	49360000
1780003800	14.4	-0.21	-1.44	14.76	14.77	14.4	19352700
1779917400	14.61	-0.09	-0.61	14.99	15.05	14.61	20825800
1779830940	14.7	-0.2	-1.34	14.81	14.85	14.54	26390100
1779744600	14.9	0.13	0.88	14.88	14.97	14.71	15366600
1779485400	14.77	-0.17	-1.14	14.82	14.86	14.64	13484100
1779398940	14.94	-0.28	-1.84	15.12	15.12	14.65	24506900
1779312600	15.22	0.52	3.54	14.8	15.25	14.79	28664100
1779226140	14.7	-0.27	-1.80	14.66	14.74	14.49	31752500
1779139800	14.97	0.16	1.08	14.81	15.06	14.6	17152800
1778880600	14.81	0.01	0.07	14.6	14.9	14.59	24523600
1778794140	14.8	0.19	1.30	14.7	14.97	14.69	32858700
1778707800	14.61	-0.41	-2.73	15	15	14.45	18635000
1778621400	15.02	-0.08	-0.53	14.96	15.14	14.83	29318400
1778535000	15.1	-0.35	-2.27	15.29	15.39	14.96	20908700
1778275800	15.45	0.13	0.85	15.46	15.54	15.33	21095600
1778189400	15.32	-0.38	-2.42	15.72	15.79	15.25	24570900
1778102940	15.7	-0.18	-1.13	16.05	16.05	15.47	38518500
1778016600	15.88	0.01	0.06	15.7	16	15.69	40229900
1777930200	15.87	-0.03	-0.19	16	16.01	15.73	26083400
1777584600	15.9	0.22	1.40	15.53	15.99	15.53	43747700
1777498140	15.68	-0.5	-3.09	16.079999	16.079999	15.67	24493700
1777411800	16.18	-0.1	-0.61	16.129999	16.18	15.87	34020400
1777325340	16.28	-0.27	-1.63	16.75	16.75	16.25	17748600
1777066200	16.55	-0.25	-1.49	16.82	16.83	16.55	21410300
1776979800	16.8	0.08	0.48	16.79	16.89	16.7	24380100
1776893400	16.719999	-0.18	-1.07	16.9	16.91	16.6	34599800
1776720600	16.9	0.24	1.44	16.64	16.98	16.57	35394600
1776461400	16.66	-0.09	-0.54	17	17.13	16.51	48819500
1776375000	16.75	-0.07	-0.42	16.91	16.91	16.67	32586900
1776288600	16.82	-0.11	-0.65	16.9	16.94	16.59	17376400
1776202140	16.93	0.19	1.14	16.7	16.99	16.67	16019100
1776115800	16.739999	0.13	0.78	16.6	16.77	16.5	27613600
1775856600	16.61	0.05	0.30	16.579999	16.81	16.48	18675400
1775770200	16.559999	0.36	2.22	16.26	16.559999	16.219999	18115500
1775683740	16.2	0.4	2.53	16.41	16.41	16.04	22312200
1775597340	15.8	-0.01	-0.06	15.81	15.82	15.57	14735100
1775511000	15.81	-0.08	-0.50	15.96	16.14	15.8	11240300