Rio Paranapanema Energia S.A.【GEPA3F】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
1781299800	35.4	0.09	0.25	35.3	35.4	35	161
1781213400	35.31	0.01	0.03	35.31	35.31	35.26	55
1781126940	35.3	-0.01	-0.03	35.31	35.31	35.27	72
1781040600	35.31	-0.59	-1.64	36	36	35.25	111
1780954140	35.9	0	0.00	36	36	35.9	14
1780695000	35.9	-0.92	-2.50	36.67	37.45	35.9	24
1780522200	36.82	-0.72	-1.92	37.1	37.14	36.81	17
1780435800	37.54	0.51	1.38	36.89	37.54	36	58
1780349400	37.03	-0.18	-0.48	37.98	37.98	36.97	58
1780090200	37.21	0.26	0.70	37.3	37.98	37.21	45
1780003800	36.95	0.03	0.08	37.03	37.5	36.91	36
1779917400	36.92	0.47	1.29	36.92	36.92	36.92	17
1779830940	36.45	-0.65	-1.75	36.36	37.07	36.36	18
1779744600	37.1	0.1	0.27	36.72	37.1	36.3	34
1779485400	37	-0.48	-1.28	36.91	37	36.91	7
1779398940	37.48	0.56	1.52	37.49	37.49	37.48	16
1779312540	36.92	0	0.00	36.92	36.92	36.92	0
1779226140	36.92	0	0.00	36.93	36.93	36.92	3
1779139800	36.92	0.62	1.71	37	37.48	36.91	17
1778880600	36.3	-0.91	-2.45	37.29	37.29	36.3	101
1778794140	37.21	0.21	0.57	37	37.39	37	12
1778707800	37	0.01	0.03	36.99	37	36.99	12
1778621400	36.99	0.01	0.03	37.29	37.29	36.99	3
1778535000	36.98	0.46	1.26	37	37	36.41	67
1778275800	36.52	0.48	1.33	36	38	35.91	74
1778189400	36.04	-0.75	-2.04	36.11	36.79	36.04	24
1778102940	36.79	0.85	2.37	36.68	37	36.2	22
1778016600	35.94	-1.36	-3.65	37.59	37.6	35.91	23
1777930200	37.3	0.44	1.19	37.73	37.99	36.9	17
1777584600	36.86	1.81	5.16	35.1	39	35.05	236
1777498140	35.05	-0.09	-0.26	35.28	35.28	34.56	22
1777411800	35.14	0	0.00	35.1	35.25	35.1	12
1777325340	35.14	0.14	0.40	35.2	35.2	34.6	90
1777066200	35	0	0.00	35	35	34.98	103
1776979800	35	-0.1	-0.28	35.05	35.05	35	12
1776893400	35.1	0.3	0.86	35.34	38.43	35.02	120
1776720600	34.8	-0.2	-0.57	35.01	35.01	34.5	72
1776461400	35	-0.7	-1.96	35	35	35	50
1776375000	35.7	0.25	0.71	35.7	35.8	35.7	39
1776288600	35.45	-0.55	-1.53	36.15	36.19	34.1	43
1776202140	36	0.4	1.12	35.95	37.54	35.59	96
1776115800	35.6	1.09	3.16	33.81	36.03	33.81	259
1775856600	34.51	1.12	3.35	34.04	35	33.91	92
1775770200	33.39	-0.61	-1.79	33.35	34	33.35	18
1775683740	34	0.5	1.49	33.07	34	33.07	52
1775597340	33.5	-0.51	-1.50	34.1	34.1	33	26
1775511000	34.01	0.92	2.78	32.93	34.8	32.93	153
1775165400	33.09	-0.05	-0.15	33.14	33.14	33.09	13
1775078940	33.14	0.14	0.42	33.06	33.14	33.049999	17
1774992540	33	-0.4	-1.20	32.9	33.13	32.009999	96
1774906140	33.4	0.21	0.63	33.14	33.4	33.14	6
1774647000	33.189999	1.12	3.49	33.1	33.189999	33.1	14
1774560540	32.07	-1.43	-4.27	33	33.56	32.07	38
1774474140	33.5	0	0.00	33.5	33.5	33.5	1
1774387740	33.5	0.27	0.81	33.369999	33.5	32.85	13
1774301340	33.229999	0.24	0.73	32.99	33.58	32.799999	32
1774042200	32.99	-0.31	-0.93	32.92	32.99	31.5	55
1773955740	33.299999	0.2	0.60	33	33.43	32.65	12
1773869400	33.1	-0.7	-2.07	33.4	33.67	33	56
1773782940	33.8	-0.07	-0.21	33.5	33.91	33.06	59
1773696540	33.87	0.37	1.10	33.85	33.87	33.8	22
1773437400	33.5	0.44	1.33	33.77	33.8	33.5	35