Hot Features
プレミアム
Cia Paranaense Energia Copel (CPLE6)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.320512820513 | 9.36 | 9.64 | 9.35 | 16081667 | 9.55269056 | PR |
| 4 | -0.43 | -4.37881873727 | 9.82 | 9.95 | 9.26 | 16153950 | 9.60491936 | PR |
| 12 | -1.13 | -10.7414448669 | 10.52 | 11.03 | 9.26 | 14827207 | 10.07142758 | PR |
| 26 | -0.08 | -0.844772967265 | 9.47 | 11.03 | 8.93 | 13745568 | 9.90729803 | PR |
| 52 | 0.07 | 0.751072961373 | 9.32 | 11.03 | 8.93 | 15297812 | 9.80800221 | PR |
| 156 | 3.16 | 50.7223113965 | 6.23 | 11.03 | 5.95 | 14254738 | 8.37969324 | PR |
| 260 | 3.50299991 | 59.503989408 | 5.88700009 | 11.03 | 4.22100006 | 10615861 | 8.01142949 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732051800 | 9.57 | 0.08 | 0.84 | 9.6199999 | 9.6199999 | 9.47 | 14192700 |
| 1731965340 | 9.49 | -0.1 | -1.04 | 9.6199999 | 9.6199999 | 9.43 | 15161400 |
| 1731619800 | 9.59 | 0.19 | 2.02 | 9.36 | 9.64 | 9.35 | 18890900 |
| 1731533400 | 9.4 | 0.04 | 0.43 | 9.33 | 9.42 | 9.26 | 19693600 |
| 1731446940 | 9.36 | -0.11 | -1.16 | 9.47 | 9.49 | 9.35 | 16095700 |
| 1731360540 | 9.47 | 0.09 | 0.96 | 9.3699999 | 9.49 | 9.32 | 13569800 |
| 1731101400 | 9.38 | -0.15 | -1.57 | 9.42 | 9.45 | 9.32 | 17846600 |
| 1731014940 | 9.53 | -0.04 | -0.42 | 9.63 | 9.77 | 9.44 | 19060700 |
| 1730928600 | 9.57 | -0.06 | -0.62 | 9.49 | 9.6 | 9.42 | 15547900 |
| 1730842200 | 9.63 | -0.12 | -1.23 | 9.75 | 9.75 | 9.57 | 9523000 |
| 1730755800 | 9.75 | 0.23 | 2.42 | 9.66 | 9.77 | 9.63 | 10568900 |
| 1730496600 | 9.52 | -0.27 | -2.76 | 9.81 | 9.81 | 9.5 | 23240700 |
| 1730410200 | 9.7899999 | -0.03 | -0.31 | 9.81 | 9.91 | 9.7899999 | 15530300 |
| 1730323800 | 9.82 | -0.06 | -0.61 | 9.84 | 9.93 | 9.78 | 11710100 |
| 1730237340 | 9.88 | 0.1 | 1.02 | 9.7899999 | 9.95 | 9.76 | 11940600 |
| 1730151000 | 9.78 | 0.03 | 0.31 | 9.82 | 9.86 | 9.75 | 13915100 |
| 1729891800 | 9.75 | -0.06 | -0.61 | 9.77 | 9.8 | 9.7 | 28012200 |
| 1729805400 | 9.81 | -0.03 | -0.30 | 9.82 | 9.84 | 9.66 | 16270900 |
| 1729719000 | 9.84 | -0.05 | -0.51 | 9.88 | 9.88 | 9.71 | 17664100 |
| 1729632600 | 9.89 | -0.1 | -1.00 | 9.91 | 9.93 | 9.8 | 15819700 |
| 1729546140 | 9.99 | 0.26 | 2.67 | 9.89 | 10 | 9.86 | 10718000 |
| 1729287000 | 9.73 | -0.21 | -2.11 | 9.95 | 9.96 | 9.71 | 31911700 |
| 1729200540 | 9.94 | -0.13 | -1.29 | 10.02 | 10.07 | 9.9 | 12509300 |
| 1729114140 | 10.07 | -0.03 | -0.30 | 10.13 | 10.13 | 10.02 | 26372000 |
| 1729027740 | 10.1 | -0.03 | -0.30 | 10.1 | 10.19 | 10.05 | 13520600 |
| 1728941340 | 10.13 | 0.11 | 1.10 | 9.99 | 10.16 | 9.99 | 14568900 |
| 1728682200 | 10.02 | -0.06 | -0.60 | 10.08 | 10.08 | 9.93 | 13762300 |
| 1728595740 | 10.08 | -0.03 | -0.30 | 10.11 | 10.16 | 10.05 | 13407100 |
| 1728509400 | 10.11 | -0.12 | -1.17 | 10.15 | 10.2 | 10.05 | 17397600 |
| 1728422940 | 10.23 | 0.15 | 1.49 | 10.02 | 10.23 | 9.99 | 12600500 |
| 1728336600 | 10.08 | 0.1 | 1.00 | 10.05 | 10.14 | 10.01 | 15346300 |
| 1728077400 | 9.98 | 0.02 | 0.20 | 9.8699999 | 10.04 | 9.8699999 | 11049300 |
| 1727991000 | 9.96 | -0.17 | -1.68 | 10.04 | 10.07 | 9.8699999 | 14270200 |
| 1727904540 | 10.13 | 0.08 | 0.80 | 10.14 | 10.21 | 10.1 | 10780300 |
| 1727818200 | 10.05 | -0.15 | -1.47 | 10.16 | 10.17 | 9.97 | 13401100 |
| 1727731800 | 10.2 | 0.04 | 0.39 | 10.19 | 10.25 | 10.12 | 10360500 |
| 1727472600 | 10.16 | -0.15 | -1.45 | 10.32 | 10.37 | 10.16 | 12059900 |
| 1727386140 | 10.31 | 0.13 | 1.28 | 10.21 | 10.32 | 10.14 | 13237900 |
| 1727299740 | 10.18 | -0.08 | -0.78 | 10.29 | 10.33 | 10.13 | 12886600 |
| 1727213400 | 10.26 | -0.06 | -0.58 | 10.38 | 10.43 | 10.23 | 9163700 |
| 1727127000 | 10.32 | -0.15 | -1.43 | 10.44 | 10.46 | 10.31 | 10229500 |
| 1726867800 | 10.47 | -0.18 | -1.69 | 10.68 | 10.69 | 10.4 | 27140900 |
| 1726781400 | 10.65 | -0.14 | -1.30 | 10.78 | 10.8 | 10.63 | 8936600 |
| 1726695000 | 10.79 | 0.02 | 0.19 | 10.71 | 10.85 | 10.68 | 9973400 |
| 1726608600 | 10.77 | -0.07 | -0.65 | 10.82 | 10.82 | 10.7 | 6738900 |
| 1726522200 | 10.84 | -0.01 | -0.09 | 10.87 | 10.93 | 10.78 | 9182400 |
| 1726263000 | 10.85 | 0.14 | 1.31 | 10.74 | 10.91 | 10.73 | 8662400 |
| 1726176540 | 10.71 | -0.02 | -0.19 | 10.73 | 10.74 | 10.6 | 11109000 |
| 1726090140 | 10.73 | -0.1 | -0.92 | 10.82 | 10.87 | 10.73 | 10070800 |
| 1726003740 | 10.83 | 0.01 | 0.09 | 10.76 | 10.88 | 10.73 | 8301600 |
| 1725917400 | 10.82 | 0.03 | 0.28 | 10.81 | 10.87 | 10.76 | 10459500 |
| 1725658200 | 10.79 | -0.13 | -1.19 | 10.92 | 11.03 | 10.79 | 12504800 |
| 1725571800 | 10.92 | 0.03 | 0.28 | 10.89 | 10.95 | 10.7 | 16995700 |
| 1725485400 | 10.89 | 0.3 | 2.83 | 10.69 | 10.96 | 10.65 | 27351700 |
| 1725399000 | 10.59 | 0.01 | 0.09 | 10.58 | 10.65 | 10.53 | 15388400 |
| 1725312600 | 10.58 | 0.16 | 1.54 | 10.38 | 10.58 | 10.3 | 10085400 |
| 1725053400 | 10.42 | -0.01 | -0.10 | 10.36 | 10.56 | 10.33 | 30295400 |
| 1724967000 | 10.43 | -0.1 | -0.95 | 10.52 | 10.53 | 10.27 | 12972900 |
| 1724880600 | 10.53 | 0.07 | 0.67 | 10.43 | 10.59 | 10.42 | 12185500 |
| 1724794140 | 10.46 | -0.13 | -1.23 | 10.57 | 10.58 | 10.43 | 9520500 |
| 1724707740 | 10.59 | -0.18 | -1.67 | 10.74 | 10.77 | 10.54 | 8954600 |
| 1724448600 | 10.77 | 0.16 | 1.51 | 10.65 | 10.79 | 10.61 | 10143300 |
| 1724362140 | 10.61 | -0.03 | -0.28 | 10.66 | 10.78 | 10.55 | 12344800 |
| 1724275740 | 10.64 | 0.07 | 0.66 | 10.58 | 10.7 | 10.56 | 12733100 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
