Cia Paranaense Energia Copel【CPLE3T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1782768600	15.32	0.16	1.06	15.31	15.32	15.31	10000
1782509400	15.16	0	0.00	15.16	15.16	15.16	0
1782423000	15.16	0	0.00	15.16	15.16	15.16	0
1782336600	15.16	0	0.00	15.16	15.16	15.16	0
1782250200	15.16	0	0.00	15.16	15.16	15.16	0
1782163800	15.16	0	0.00	15.16	15.16	15.16	0
1781904600	15.16	0.3	2.02	15.15	15.16	15.15	15000
1781818200	14.86	0	0.00	14.86	14.86	14.86	0
1781731800	14.86	0	0.00	14.86	14.86	14.86	0
1781645400	14.86	0	0.00	14.86	14.86	14.86	0
1781559000	14.86	0.19	1.30	15.09	15.1	14.85	12800
1781299740	14.67	0	0.00	14.67	14.67	14.67	0
1781213340	14.67	0	0.00	14.67	14.67	14.67	0
1781126940	14.67	-0.12	-0.81	14.66	14.67	14.66	76000
1781040600	14.79	0	0.00	14.79	14.79	14.79	0
1780954200	14.79	0	0.00	14.79	14.79	14.79	0
1780695000	14.79	-0.52	-3.40	14.95	14.96	14.78	16400
1780522200	15.31	0.8	5.51	14.72	15.33	14.72	270000
1780435800	14.51	0	0.00	14.51	14.51	14.51	0
1780349400	14.51	-0.39	-2.62	15.04	15.05	14.5	10200
1780090200	14.9	0	0.00	14.9	14.9	14.9	0
1780003800	14.9	-0.2	-1.32	14.89	14.9	14.89	65000
1779917400	15.1	-0.47	-3.02	15.35	15.36	15.09	250600
1779831000	15.57	0	0.00	15.57	15.57	15.57	0
1779744600	15.57	0	0.00	15.57	15.57	15.57	0
1779485400	15.57	0	0.00	15.57	15.57	15.57	0
1779399000	15.57	0	0.00	15.57	15.57	15.57	0
1779312600	15.57	0.61	4.08	15.56	15.57	15.56	140000
1779226200	14.96	0	0.00	14.96	14.96	14.96	0
1779139800	14.96	-0.24	-1.58	14.95	14.96	14.95	10000
1778880540	15.2	0	0.00	15.2	15.2	15.2	0
1778794140	15.2	0.3	2.01	15.19	15.2	15.19	10000
1778707800	14.9	-0.79	-5.04	14.89	14.9	14.89	247000
1778621400	15.69	0	0.00	15.69	15.69	15.69	0
1778535000	15.69	0	0.00	15.69	15.69	15.69	0
1778275800	15.69	-0.3	-1.88	15.68	15.69	15.68	3000
1778189400	15.99	0	0.00	15.99	15.99	15.99	0
1778103000	15.99	0	0.00	15.99	15.99	15.99	0
1778016600	15.99	0	0.00	15.99	15.99	15.99	0
1777930200	15.99	-0.2	-1.24	15.98	15.99	15.98	10000
1777584600	16.19	0	0.00	16.19	16.19	16.19	0
1777498200	16.19	0	0.00	16.19	16.19	16.19	0
1777411800	16.19	-0.78	-4.60	16.18	16.19	16.18	500
1777325400	16.97	0	0.00	16.97	16.97	16.97	0
1777066200	16.97	-0.94	-5.25	16.96	16.97	16.96	15000
1776979800	17.91	0.66	3.83	17.24	17.91	17.24	33200
1776893400	17.25	0.24	1.41	17.36	17.37	17.24	26800
1776720600	17.01	-0.34	-1.96	17	17.01	17	10000
1776461400	17.35	0.36	2.12	17.34	17.35	17.34	65000
1776375000	16.99	0.06	0.35	16.98	16.99	16.98	10000
1776288540	16.93	0	0.00	16.93	16.93	16.93	0
1776202140	16.93	0.31	1.87	16.92	16.93	16.92	500
1776115800	16.62	0	0.00	16.62	16.62	16.62	0
1775856600	16.62	0	0.00	16.62	16.62	16.62	0
1775770200	16.62	0.72	4.53	16.61	16.62	16.61	450000
1775683740	15.9	0	0.00	15.9	15.9	15.9	0
1775597340	15.9	-0.07	-0.44	15.89	15.9	15.89	10000
1775511000	15.97	-0.01	-0.06	16.45	18.29	15.96	1100300
1775165340	15.98	0	0.00	15.98	15.98	15.98	0
1775078940	15.98	0.64	4.17	15.97	15.98	15.97	500
1774992540	15.34	0	0.00	15.34	15.34	15.34	0
1774906140	15.34	0.08	0.52	15.33	15.34	15.33	10000