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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783373400	14.95	-0.13	-0.86	15.1	15.19	14.78	39759
1783114200	15.08	-0.01	-0.07	15.2	15.25	15.05	30209
1783027740	15.09	0.06	0.40	15.11	15.22	14.98	32464
1782941400	15.03	-0.11	-0.73	14.99	15.03	14.7	48528
1782855000	15.14	-0.06	-0.39	15.28	15.29	14.9	61015
1782768600	15.2	-0.04	-0.26	15.28	15.33	15.11	26241
1782509400	15.24	0.16	1.06	15.09	15.3	15	26501
1782423000	15.08	0.01	0.07	15.08	15.28	15.02	25594
1782336540	15.07	0.02	0.13	14.93	15.07	14.88	29039
1782250200	15.05	0.18	1.21	14.8	15.1	14.71	31629
1782163800	14.87	0.32	2.20	14.52	14.99	14.52	32994
1781904600	14.55	-0.14	-0.95	14.78	14.84	14.55	27560
1781818140	14.69	0.34	2.37	14.3	14.92	14.3	27166
1781731740	14.35	-0.15	-1.03	14.53	14.75	14.27	28298
1781645400	14.5	-0.26	-1.76	14.85	14.88	14.46	28455
1781559000	14.76	0.15	1.03	14.83	15	14.66	32221
1781299800	14.61	0.06	0.41	14.45	14.73	14.31	26280
1781213400	14.55	0.28	1.96	14.28	14.64	14.24	31477
1781126940	14.27	-0.31	-2.13	14.56	14.65	14.21	35940
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