Cia Saneamento Do Parana Sanepar【SAPR11】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	-0.36	-0.962052378407	37.42	38.14	36.46	1280140	37.44664849	PU
4	-0.44	-1.17333333333	37.5	39.08	36.1	1539435	37.54501223	PU
12	-9.04	-19.6095444685	46.1	46.56	36.1	1785928	39.91720559	PU
26	-3.43	-8.47122746357	40.49	48.72	36.1	1747307	42.05012166	PU
52	0.06	0.162162162162	37	48.72	32.03	1518309	39.32924874	PU
156	15.94	75.4734848485	21.12	48.72	20.27	1203682	32.45448214	PU
260	16.85	83.374567046	20.21	48.72	16.28	1274763	26.5950203	PU

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
1783114200	37.15	-0.46	-1.22	37.67	37.91	37.04	610500
1783027740	37.61	0.13	0.35	37.32	38.14	37.32	1565200
1782941400	37.48	0.33	0.89	36.91	38.07	36.46	1343400
1782855000	37.15	-0.54	-1.43	37.64	37.9	36.97	1480300
1782768600	37.69	0.24	0.64	37.4	37.81	37.04	549600
1782509400	37.45	-0.13	-0.35	37.42	37.85	36.94	1462200
1782423000	37.58	0.38	1.02	36.91	37.97	36.71	2376100
1782336540	37.2	-1.31	-3.40	38.42	38.42	36.97	1968200
1782250200	38.51	0.59	1.56	37.83	39.08	37.7	1401300
1782163800	37.92	1.09	2.96	36.85	38.13	36.76	1072000
1781904600	36.83	-0.89	-2.36	37.71	37.98	36.82	1085300
1781818140	37.72	0.08	0.21	37.49	38	37.33	560000
1781731740	37.64	-0.27	-0.71	37.8	38.44	37.45	1098600
1781645400	37.91	-0.57	-1.48	38.1	38.71	37.91	1097900
1781559000	38.48	-0.11	-0.29	38.81	39.08	38.16	1944800
1781299800	38.59	0.16	0.42	37.97	38.7	37.92	1045000
1781213400	38.43	1.29	3.47	37.34	38.43	37.09	1294500
1781126940	37.14	-0.08	-0.21	37.07	37.38	36.74	4766100
1781040600	37.22	0.41	1.11	37.28	37.38	36.66	1677100
1780954140	36.81	-0.14	-0.38	36.84	37.24	36.69	1076200
1780695000	36.95	-0.35	-0.94	37.5	38.08	36.1	1924900
1780522200	37.3	0.23	0.62	36.99	37.82	36.97	1586100
1780435800	37.07	0.13	0.35	36.9	37.55	36.8	935500
1780349400	36.94	-1.01	-2.66	37.94	38.2	36.72	3812000
1780090200	37.95	-0.84	-2.17	38.54	38.62	37.62	1446000
1780003800	38.79	0.94	2.48	38.36	39.2	37.91	780700
1779917400	37.85	0.09	0.24	37.64	38.43	37.61	1120700
1779830940	37.76	-0.3	-0.79	37.89	38	37.42	405100
1779744600	38.06	0.47	1.25	37.76	38.21	37.56	427800
1779485400	37.59	0.22	0.59	37.37	37.94	37.06	705700
1779398940	37.37	-0.83	-2.17	38.09	38.09	36.99	674100
1779312600	38.2	1.16	3.13	36.92	38.2	36.92	818600
1779226140	37.04	-0.61	-1.62	37.72	37.99	36.71	644100
1779139800	37.65	-0.05	-0.13	37.5	38.73	37.25	1412300
1778880600	37.7	-3.08	-7.55	39.95	39.95	36.56	3362500
1778794140	40.78	0.22	0.54	40.57	41	40.38	503200
1778707800	40.56	-0.97	-2.34	41.24	41.37	40.18	2791200
1778621400	41.53	-0.24	-0.57	41.7	41.99	41.3	772200
1778535000	41.77	-0.56	-1.32	42.33	42.95	41.75	911100
1778275800	42.33	0.08	0.19	42.5	43.26	42.33	696500
1778189400	42.25	-1.45	-3.32	43.1	43.86	42.1	999200
1778102940	43.7	1.53	3.63	42.51	43.7	42.51	1694500
1778016600	42.17	0.93	2.26	41.4	42.5	41.05	1564800
1777930200	41.24	0.31	0.76	40.95	41.63	40.9	2014000
1777584600	40.93	0.34	0.84	40.47	41.32	40.47	2520000
1777498140	40.59	-0.42	-1.02	41.09	41.1	40	1851800
1777411800	41.01	-0.6	-1.44	41.25	41.28	40.58	2226000
1777325340	41.61	-2.1	-4.80	43.71	44.13	41.55	1624400
1777066200	43.71	0.88	2.05	42.87	44.9	42.54	8790200
1776979800	42.83	0.5	1.18	42.44	43.43	42.43	1480500
1776893400	42.33	-0.03	-0.07	41.96	42.8	41.65	1857800
1776720600	42.36	1.51	3.70	40.92	42.36	40.7	2883700
1776461400	40.85	-0.55	-1.33	41.51	41.78	40.35	5805800
1776375000	41.4	-0.49	-1.17	41.91	41.91	40.68	2004400
1776288600	41.89	-0.48	-1.13	42.51	42.99	41.56	1692600
1776202140	42.37	-0.27	-0.63	43.01	43.37	41.85	2592000
1776115800	42.64	-2.8	-6.16	44.53	44.79	42	4560500
1775856600	45.44	-0.16	-0.35	46.1	46.56	45.05	1041600
1775770200	45.6	0.66	1.47	44.94	45.95	44.87	1358000
1775683740	44.94	-0.57	-1.25	46.99	46.99	44.79	1010600
1775597340	45.51	0.26	0.57	45.25	45.61	44.52	2438800
1775511000	45.25	-0.06	-0.13	45.35	45.9	44.81	757900