Cia Paranaense Energia Copel【CPLE6】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	10.51	10.7	10.37	13728640	10.47493679	PR
4	0.38	3.75123395854	10.13	10.7	9.57	14544461	10.16515452	PR
12	1.42	15.6215621562	9.09	10.7	8.72	13946476	9.76410234	PR
26	0.32	3.14033366045	10.19	10.7	8.72	16270452	9.68875255	PR
52	0.71	7.24489795918	9.8	11.03	8.72	15330977	9.72306974	PR
156	2.92	38.4716732543	7.59	11.03	6.18	14542299	8.72881863	PR
260	5.36099992	104.11730116	5.14900008	11.03	4.84800007	11669630	8.17670054	PR

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
1743197400	10.51	-0.01	-0.10	10.49	10.54	10.4	7695500
1743111000	10.52	-0.04	-0.38	10.56	10.7	10.49	12635600
1743024600	10.56	0.02	0.19	10.55	10.61	10.47	9946500
1742938200	10.54	0.13	1.25	10.44	10.6	10.42	9477800
1742851740	10.41	-0.02	-0.19	10.41	10.62	10.37	19410100
1742592600	10.43	-0.07	-0.67	10.51	10.58	10.42	17173200
1742506200	10.5	-0.1	-0.94	10.59	10.66	10.46	7679600
1742419800	10.6	0.21	2.02	10.45	10.7	10.42	16084700
1742333400	10.39	-0.01	-0.10	10.39	10.5	10.35	8737800
1742247000	10.4	0.07	0.68	10.31	10.46	10.26	13220300
1741987800	10.33	0.25	2.48	10.15	10.43	10.08	16964000
1741901400	10.08	0.17	1.72	9.91	10.16	9.82	10327900
1741814940	9.91	0.04	0.41	9.86	10	9.85	11693500
1741728600	9.8699999	0.05	0.51	9.82	9.89	9.71	12599500
1741642140	9.82	-0.1	-1.01	9.92	9.98	9.81	15102700
1741382940	9.92	0.16	1.64	9.7	9.96	9.61	16106300
1741296540	9.76	-0.03	-0.31	9.7899999	9.8699999	9.69	14742300
1741210140	9.7899999	-0.08	-0.81	9.73	9.84	9.57	15652700
1740778200	9.8699999	-0.31	-3.05	10.13	10.24	9.74	34245800
1740691740	10.18	-0.03	-0.29	10.25	10.25	10.13	9379300
1740605400	10.21	-0.05	-0.49	10.38	10.38	10.16	10104600
1740519000	10.26	0.16	1.58	10.13	10.36	10.09	15400100
1740432540	10.1	-0.12	-1.17	10.22	10.32	10.07	14798500
1740173400	10.22	0.04	0.39	10.18	10.25	10.12	9703800
1740087000	10.18	0.03	0.30	10.11	10.2	10.05	9884000
1740000540	10.15	-0.04	-0.39	10.19	10.21	10.07	8819700
1739914140	10.19	-0.06	-0.59	10.25	10.28	10.12	11754700
1739827800	10.25	-0.07	-0.68	10.32	10.39	10.2	15010100
1739568600	10.32	0.31	3.10	10.01	10.43	10	13026700
1739482140	10.01	0.03	0.30	9.96	10.04	9.9	11198300
1739395740	9.98	-0.07	-0.70	9.92	10.07	9.82	19975100
1739309400	10.05	0.22	2.24	9.85	10.21	9.84	18877000
1739222940	9.83	0.1	1.03	9.7899999	9.84	9.64	12384400
1738963800	9.73	-0.13	-1.32	9.8	9.88	9.67	9449700
1738877340	9.86	0.05	0.51	9.81	9.8699999	9.71	13517800
1738790940	9.81	-0.01	-0.10	9.86	9.8699999	9.75	8510700
1738704600	9.82	0.04	0.41	9.75	9.8699999	9.69	9259600
1738618200	9.78	0.08	0.82	9.67	9.89	9.63	16576600
1738358940	9.7	-0.12	-1.22	9.82	9.8699999	9.7	17507000
1738272540	9.82	0.3	3.15	9.52	9.89	9.51	17609500
1738186200	9.52	0.01	0.11	9.56	9.6199999	9.5	15267200
1738099740	9.51	0.06	0.63	9.45	9.56	9.39	14726000
1738013340	9.45	0.25	2.72	9.2	9.45	9.17	14086000
1737754200	9.2	0.03	0.33	9.14	9.28	9.11	11719200
1737667740	9.17	-0.07	-0.76	9.39	9.39	9.06	17449400
1737581400	9.24	0	0.00	9.24	9.24	9.24	0
1737495000	9.24	0.09	0.98	9.13	9.26	9.08	9610300
1737408600	9.15	0	0.00	9.15	9.24	9.09	10178400
1737149400	9.15	0.18	2.01	9.02	9.31	8.96	20962900
1737062940	8.97	-0.16	-1.75	9.15	9.16	8.92	13055700
1736976540	9.13	0.28	3.16	8.9	9.15	8.9	11167100
1736890140	8.85	0.02	0.23	8.8	8.88	8.73	9392500
1736803740	8.83	0.07	0.80	8.76	8.92	8.73	18709600
1736544540	8.76	-0.19	-2.12	8.92	8.93	8.72	15776800
1736458140	8.95	-0.06	-0.67	8.98	9.02	8.92	8015800
1736371740	9.01	-0.14	-1.53	9.11	9.1199999	8.98	13220400
1736285400	9.15	0.06	0.66	9.14	9.19	9.07	20318500
1736198940	9.09	0.1	1.11	9.07	9.18	8.99	17787000
1735939740	8.99	-0.1	-1.10	9.09	9.13	8.93	16119200
1735853400	9.09	-0.06	-0.66	9.1	9.15	8.93	15042600
1735594200	9.15	-0.02	-0.22	9.16	9.2	9.09	14419300