Cia Paranaense Energia Copel【CPLE3F】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040600	14.58	0.16	1.11	14.51	14.68	14.49	34806
1780954140	14.42	0.05	0.35	14.4	14.43	14.28	33083
1780695000	14.37	-0.04	-0.28	14.42	14.49	14.31	30426
1780522200	14.41	-0.27	-1.84	14.64	14.64	14.22	39057
1780435800	14.68	0.31	2.16	14.51	14.7	14.42	32743
1780349400	14.37	-0.05	-0.35	14.56	14.69	14.31	44594
1780090200	14.42	0.02	0.14	14.55	14.64	14.14	39341
1780003800	14.4	-0.35	-2.37	14.75	14.79	14.4	31714
1779917400	14.75	-0.11	-0.74	14.91	15.05	14.61	32171
1779830940	14.86	-0.04	-0.27	14.86	14.87	14.55	32775
1779744600	14.9	0.05	0.34	14.77	14.96	14.7	30260
1779485400	14.85	-0.01	-0.07	14.89	14.9	14.65	28072
1779398940	14.86	-0.26	-1.72	15.22	15.22	14.65	39499
1779312600	15.12	0.42	2.86	14.71	15.25	14.71	33822
1779226140	14.7	-0.3	-2.00	14.74	14.85	14.5	31916
1779139800	15	0.08	0.54	14.85	15	14.75	35550
1778880600	14.92	-0.02	-0.13	14.8	14.92	14.59	33414
1778794140	14.94	0.37	2.54	14.66	14.99	14.61	31050
1778707800	14.57	-0.48	-3.19	14.99	15.02	14.46	45790
1778621400	15.05	-0.05	-0.33	14.98	15.13	14.83	35974
1778535000	15.1	-0.38	-2.45	15.39	15.42	14.96	41013
1778275800	15.48	0.1	0.65	15.43	15.55	15.33	31964
1778189400	15.38	-0.33	-2.10	15.75	15.9	15.25	43183
1778102940	15.71	-0.14	-0.88	16.059999	16.09	15.48	48860
1778016600	15.85	0.05	0.32	15.86	16	15.69	37846
1777930200	15.8	-0.1	-0.63	16.059999	16.219999	15.73	52969
1777584600	15.9	0.21	1.34	15.57	15.99	15.53	36039
1777498140	15.69	-0.47	-2.91	16.129999	16.18	15.66	36398
1777411800	16.16	-0.11	-0.68	16.3	16.379999	15.87	36828
1777325340	16.27	-0.37	-2.22	16.61	16.76	16.26	36340
1777066200	16.64	-0.24	-1.42	16.81	16.89	16.55	31625
1776979800	16.88	0.08	0.48	16.719999	16.9	16.7	30325
1776893400	16.8	-0.09	-0.53	16.9	16.9	16.6	35842
1776720600	16.89	0.23	1.38	16.6	17.07	16.579999	34082
1776461400	16.66	-0.13	-0.77	16.89	17.14	16.51	39436
1776375000	16.79	0.03	0.18	16.93	16.93	16.68	29425
1776288600	16.76	-0.09	-0.53	16.93	16.94	16.6	37913
1776202140	16.85	0.14	0.84	16.73	17	16.67	38612
1776115800	16.71	-0.02	-0.12	16.64	16.79	16.5	39770
1775856600	16.73	0.19	1.15	16.559999	16.79	16.489999	36398
1775770200	16.54	0.17	1.04	16.23	16.79	16.2	36816
1775683740	16.37	0.57	3.61	15.96	16.399999	15.86	44892
1775597340	15.8	-0.02	-0.13	15.81	15.83	15.58	32100
1775511000	15.82	-0.15	-0.94	16	16.129999	15.8	39432
1775165400	15.97	0.13	0.82	15.75	16.03	15.44	35289
1775078940	15.84	0.4	2.59	15.5	15.9	15.45	41435
1774992540	15.44	0.44	2.93	15.15	15.51	15.05	39146
1774906140	15	0.09	0.60	15.05	15.19	14.89	28336
1774647000	14.91	-0.4	-2.61	15.18	15.28	14.87	27624
1774560540	15.31	-0.13	-0.84	15.27	15.34	15.03	27288
1774474140	15.44	0.17	1.11	15.37	15.57	15.27	34383
1774387740	15.27	-0.19	-1.23	15.36	15.45	15.03	32698
1774301340	15.46	0.6	4.04	14.92	15.52	14.9	40504
1774042200	14.86	-0.53	-3.44	15.44	15.57	14.73	39849
1773955740	15.39	0.33	2.19	14.88	15.59	14.52	44343
1773869400	15.06	0.67	4.66	14.29	15.38	14.27	42320
1773782940	14.39	0.03	0.21	14.38	14.68	14.32	27768
1773696540	14.36	0.21	1.48	14.32	14.51	14.22	30425
1773437400	14.15	-0.03	-0.21	14.23	14.48	14.02	31199
1773351000	14.18	-0.57	-3.86	14.67	14.68	14.09	40942
1773264540	14.75	-0.22	-1.47	14.8	14.93	14.59	32280
1773178140	14.97	0.49	3.38	14.51	15.16	14.51	38683