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	0.3	2.09059233449	14.35	14.74	14.2	19287300	14.41525798	CS
4	0.05	0.342465753425	14.6	15.25	14.14	22385942	14.63169815	CS
12	-0.8	-5.17799352751	15.45	17.13	14.14	23862536	15.50169591	CS
26	1.23	9.1654247392	13.42	17.13	12.02	23278438	14.57278803	CS
52	3.2	27.9475982533	11.45	17.13	10.66	14080941	14.08573135	CS
156	6.99	91.2532637076	7.66	17.13	7.46	8669578	11.70351834	CS
260	8.68	145.393634841	5.97	17.13	5.37	5763663	11.17248322	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
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
1775165400	15.89	0.14	0.89	15.43	16.03	15.43	13409900
1775078940	15.75	0.32	2.07	15.56	15.9	15.46	25217000
1774992540	15.43	0.46	3.07	15.12	15.48	15.07	23315200
1774906140	14.97	0.02	0.13	15.18	15.19	14.89	12887300
1774647000	14.95	-0.25	-1.64	15.12	15.29	14.87	13804000
1774560540	15.2	-0.15	-0.98	15.27	15.3	15.03	12353600
1774474140	15.35	0.05	0.33	15.45	15.57	15.27	27805800
1774387740	15.3	-0.23	-1.48	15.4	15.44	15.03	12192700
1774301340	15.53	0.7	4.72	15.1	15.53	15.03	17209000
1774042200	14.83	-0.62	-4.01	15.45	15.57	14.73	37266300
1773955740	15.45	0.43	2.86	14.9	15.57	14.9	29572500
1773869400	15.02	0.62	4.31	14.28	15.3	14.27	37917000
1773782940	14.4	0.02	0.14	14.35	14.68	14.31	50352100
1773696540	14.38	0.29	2.06	14.44	14.51	14.32	14357400