Cia Saneamento Do Parana Sanepar【SAPR11F】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
1781731740	37.37	-0.53	-1.40	38.14	38.47	37.37	9193
1781645400	37.9	-0.45	-1.17	38.42	38.71	37.9	9299
1781559000	38.35	-0.25	-0.65	38.7	39.12	38.18	11272
1781299800	38.6	0.3	0.78	38.26	38.72	37.91	10010
1781213400	38.3	1.3	3.51	37.33	38.3	37.06	9363
1781126940	37	-0.07	-0.19	37.23	37.35	36.75	10486
1781040600	37.07	0.17	0.46	36.91	37.4	36.7	12673
1780954140	36.9	0.26	0.71	36.95	37.29	36.67	13647
1780695000	36.64	-0.88	-2.35	37.63	38	36.11	18759
1780522200	37.52	0.4	1.08	37.07	37.82	36.98	14138
1780435800	37.12	0.13	0.35	36.95	37.36	36.81	17349
1780349400	36.99	-0.95	-2.50	37.99	38.24	36.8	20904
1780090200	37.94	-0.78	-2.01	38.71	38.71	37.65	12413
1780003800	38.72	0.81	2.14	38.3	39.18	37.95	10611
1779917400	37.91	0.12	0.32	37.99	38.46	37.62	10820
1779830940	37.79	-0.21	-0.55	38	38	37.41	10936
1779744600	38	0.26	0.69	37.72	38.19	37.57	11513
1779485400	37.74	0.14	0.37	37.46	37.92	37.08	11258
1779398940	37.6	-0.55	-1.44	37.99	37.99	37	12751
1779312600	38.15	1.12	3.02	37.03	38.19	36.99	14531
1779226140	37.03	-0.69	-1.83	37.65	37.7	36.74	14608
1779139800	37.72	-0.25	-0.66	37.6	38.72	37.29	16281
1778880600	37.97	-2.78	-6.82	40	40.1	36.62	43036
1778794140	40.75	0.1	0.25	40.66	41	40.26	9524
1778707800	40.65	-0.86	-2.07	41.48	41.49	40.26	13766
1778621400	41.51	-0.24	-0.57	41.75	41.98	41.28	10592
1778535000	41.75	-0.7	-1.65	42.33	42.96	41.75	12257
1778275800	42.45	0.15	0.35	42.54	43.25	42.26	8789
1778189400	42.3	-1.45	-3.31	43.24	43.85	42.01	11843
1778102940	43.75	1.58	3.75	42.5	43.75	42.49	14163
1778016600	42.17	0.92	2.23	41.25	42.5	41.1	13702
1777930200	41.25	0.71	1.75	40.92	41.62	40.91	19322
1777584600	40.54	0.14	0.35	40.69	41.34	40.54	13637
1777498140	40.4	-0.85	-2.06	41.2	41.35	40.03	13794
1777411800	41.25	-0.36	-0.87	41.55	41.61	40.6	14801
1777325340	41.61	-2.34	-5.32	43.7	43.96	41.61	15336
1777066200	43.95	1	2.33	42.84	44.89	42.54	18157
1776979800	42.95	0.45	1.06	42.48	43.42	42.43	14653
1776893400	42.5	0.16	0.38	42.15	42.8	41.76	16157
1776720600	42.34	1.43	3.50	40.87	42.36	40.8	16584
1776461400	40.91	-0.47	-1.14	41.68	41.71	40.39	21151
1776375000	41.38	-0.32	-0.77	41.91	41.94	40.68	15213
1776288600	41.7	-0.81	-1.91	42.48	43	41.57	18654
1776202140	42.51	-0.22	-0.51	43	43.44	41.86	15860
1776115800	42.73	-2.71	-5.96	44.87	44.87	42.01	31813
1775856600	45.44	-0.34	-0.74	45.38	46.54	45.08	11102
1775770200	45.78	0.98	2.19	44.94	45.9	44.78	11193
1775683740	44.8	-0.68	-1.50	46.01	46.95	44.71	14052
1775597340	45.48	0.14	0.31	45.25	45.65	44.52	12587
1775511000	45.34	-0.25	-0.55	45.42	45.86	44.81	16500
1775165400	45.59	-0.3	-0.65	44.98	46.15	44.63	15585
1775078940	45.89	1.54	3.47	44.37	45.89	44.06	20010
1774992540	44.35	1.47	3.43	43.5	44.5	43.17	12804
1774906140	42.88	0.17	0.40	42.81	43.48	42.75	13733
1774647000	42.71	-0.29	-0.67	42.91	43.48	42.57	11170
1774560540	43	-0.47	-1.08	43.09	43.33	42.5	11514
1774474140	43.47	1.02	2.40	42.19	43.51	41.95	19626
1774387740	42.45	-2.44	-5.44	43.67	43.67	41.27	23721
1774301340	44.89	2.21	5.18	43.1	45.24	42.95	17643
1774042200	42.68	0.5	1.19	41.93	42.71	41.51	15263
1773955740	42.18	0.93	2.25	40.49	42.18	40.07	12262
1773869400	41.25	-0.23	-0.55	41.22	41.72	40.69	10546