Rio Paranapanema Energia S.A.【GEPA4】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	-2.01	-5.28947368421	38	38.5	35.99	180	37.51222222	PR
4	-2.3	-6.00679028467	38.29	38.5	35.99	300	37.31404762	PR
12	-0.01	-0.0277777777778	36	42.5	35.34	593	38.61572016	PR
26	1.02	2.91678581641	34.97	42.5	31	623	36.04040519	PR
52	0	0	35.99	42.5	31	765	35.64298234	PR
156	10.69	42.2529644269	25.3	42.5	24.11	928	29.56180908	PR
260	-1.56	-4.15446071904	37.55	42.5	23	1073	29.85231333	PR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781904600	35.99	-1	-2.70	36.25	36.25	35.99	300
1781818140	36.99	-0.41	-1.10	36.3	36.99	36.3	300
1781731740	37.4	-0.12	-0.32	37.4	37.4	37.4	100
1781645400	37.52	-0.58	-1.52	37.48	37.52	37.48	200
1781559000	38.1	0.1	0.26	38.5	38.5	38.1	200
1781299800	38	0	0.00	38	38	38	100
1781213400	38	0	0.00	37.99	38	37.99	300
1781127000	38	0	0.00	38	38	38	0
1781040600	38	0.17	0.45	38	38	38	100
1780954140	37.83	-0.08	-0.21	36.8	37.83	36.8	300
1780695000	37.91	-0.39	-1.02	37.01	37.91	37.01	200
1780522200	38.3	0	0.00	38.3	38.3	38.3	0
1780435800	38.3	0.79	2.11	38.29	38.3	38.29	200
1780349400	37.51	-0.82	-2.14	38.33	38.33	37.31	500
1780090200	38.33	1.83	5.01	38.33	38.33	38.33	100
1780003740	36.5	0	0.00	36.5	36.5	36.5	0
1779917340	36.5	0	0.00	36.5	36.5	36.5	0
1779830940	36.5	-1.79	-4.67	36.37	37.45	36.37	1500
1779744600	38.29	-0.01	-0.03	38.29	38.29	38.29	100
1779485340	38.3	0	0.00	38.3	38.3	38.3	0
1779398940	38.3	0	0.00	38.3	38.3	38.3	100
1779312600	38.3	-0.03	-0.08	39.45	39.45	38	400
1779226200	38.33	0	0.00	38.33	38.33	38.33	0
1779139800	38.33	0	0.00	38.33	38.33	38.33	0
1778880600	38.33	-0.18	-0.47	38.5	38.5	38.33	1000
1778794140	38.51	-1.95	-4.82	40.88	40.88	38.51	800
1778707800	40.46	-0.78	-1.89	40.46	40.46	40.46	100
1778621400	41.24	-0.84	-2.00	41.24	41.24	41.24	100
1778535000	42.08	0	0.00	42.08	42.08	42.08	0
1778275800	42.08	3.42	8.85	38.75	42.08	38.75	500
1778189400	38.66	-1.01	-2.55	39	39	38.66	200
1778103000	39.67	0	0.00	39.67	39.67	39.67	0
1778016600	39.67	0	0.00	39.67	39.67	39.67	400
1777930200	39.67	-0.24	-0.60	39.66	42.5	39.66	2800
1777584600	39.91	0.58	1.47	40.79	40.79	39.91	200
1777498140	39.33	-0.92	-2.29	40.01	40.01	39.33	1000
1777411800	40.25	-1.48	-3.55	40.09	40.25	40.08	400
1777325400	41.73	0	0.00	41.73	41.73	41.73	0
1777066200	41.73	1.22	3.01	41.75	41.75	41.5	300
1776979800	40.51	-0.96	-2.31	41.47	41.47	40.51	200
1776893400	41.47	-1.02	-2.40	41.5	42.49	41.45	700
1776720600	42.49	1.94	4.78	42.49	42.49	42.49	100
1776461400	40.55	0	0.00	40.55	40.55	40.55	0
1776375000	40.55	0	0.00	39.35	40.55	39.35	300
1776288600	40.55	-0.35	-0.86	42.1	42.1	40.55	600
1776202140	40.9	2.7	7.07	38.2	40.98	38.2	2900
1776115800	38.2	0.7	1.87	37.33	38.3	37	600
1775856600	37.5	0.17	0.46	37.33	37.5	37.33	200
1775770200	37.33	0.33	0.89	37.33	37.33	37.33	100
1775683740	37	0	0.00	37	37	37	0
1775597340	37	0	0.00	37	37	37	0
1775510940	37	0	0.00	37	37	37	0
1775165340	37	0	0.00	37	37	37	0
1775078940	37	0	0.00	37	37	37	300
1774992540	37	1	2.78	36.5	37	35.34	3000
1774906140	36	0	0.00	36	36	36	100
1774647000	36	0.01	0.03	36	36	36	2700
1774560540	35.99	0	0.00	35.98	35.99	35.34	500
1774474140	35.99	0	0.00	35.99	35.99	35.99	200
1774387740	35.99	0	0.00	35.99	35.99	35.99	0
1774301340	35.99	0.99	2.83	35	35.99	35	200
1774042200	35	-0.33	-0.93	35	35	35	100