Cia Saneamento Do Parana Sanepar【SAPR11T】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	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783632600	36.89	0	0.00	36.89	36.89	36.89	0
1783546200	36.89	0	0.00	36.89	36.89	36.89	0
1783459800	36.89	0	0.00	36.89	36.89	36.89	0
1783373400	36.89	-0.69	-1.84	37.35	37.36	36.88	600
1783114200	37.58	-0.5	-1.31	37.57	37.58	37.57	100
1783027800	38.08	0	0.00	38.08	38.08	38.08	0
1782941400	38.08	0	0.00	38.08	38.08	38.08	0
1782855000	38.08	-0.37	-0.96	38.07	38.08	38.07	100
1782768600	38.45	0	0.00	38.45	38.45	38.45	0
1782509400	38.45	0	0.00	38.45	38.45	38.45	0
1782423000	38.45	0.12	0.31	38.32	38.45	38.32	159000
1782336540	38.33	-0.88	-2.24	38.16	38.33	38.06	2100
1782250200	39.21	0.76	1.98	39.18	39.21	39.18	1500
1782163800	38.45	0.39	1.02	38.44	38.45	38.44	1500
1781904600	38.06	-0.87	-2.23	38.05	38.06	38.05	200
1781818140	38.93	0	0.00	38.93	38.93	38.93	0
1781731740	38.93	0.89	2.34	38.92	38.93	38.92	1000
1781645340	38.04	0	0.00	38.04	38.04	38.04	0
1781558940	38.04	0	0.00	38.04	38.04	38.04	0
1781299740	38.04	0	0.00	38.04	38.04	38.04	0
1781213340	38.04	0	0.00	38.04	38.04	38.04	0
1781126940	38.04	0	0.00	38.04	38.04	38.04	0
1781040540	38.04	0	0.00	38.04	38.04	38.04	0
1780954140	38.04	0.71	1.90	38.03	38.04	38.03	1100
1780695000	37.33	0	0.00	37.33	37.33	37.33	0
1780522200	37.33	0	0.00	37.33	37.33	37.33	0
1780435800	37.33	0	0.00	37.33	37.33	37.33	0
1780349400	37.33	-0.83	-2.18	37.32	37.33	37.32	100
1780090140	38.16	0	0.00	38.16	38.16	38.16	0
1780003740	38.16	0	0.00	38.16	38.16	38.16	0
1779917340	38.16	0	0.00	38.16	38.16	38.16	0
1779830940	38.16	-2.86	-6.97	38.15	38.16	38.15	1000
1779744600	41.02	3.09	8.15	38.15	41.02	38.15	4500
1779485340	37.93	0	0.00	37.93	37.93	37.93	0
1779398940	37.93	-1.95	-4.89	37.92	37.93	37.92	100
1779312600	39.88	2.38	6.35	39.87	39.88	39.87	1500
1779226140	37.5	0.08	0.21	37.45	37.5	37.45	120
1779139800	37.42	0	0.00	37.42	37.42	37.42	0
1778880600	37.42	-4.04	-9.74	38.89	38.9	37.41	1700
1778794140	41.46	0	0.00	41.46	41.46	41.46	0
1778707740	41.46	0	0.00	41.46	41.46	41.46	0
1778621340	41.46	0	0.00	41.46	41.46	41.46	0
1778534940	41.46	0	0.00	41.46	41.46	41.46	0
1778275740	41.46	0	0.00	41.46	41.46	41.46	0
1778189340	41.46	0	0.00	41.46	41.46	41.46	0
1778102940	41.46	0	0.00	41.46	41.46	41.46	0
1778016540	41.46	0	0.00	41.46	41.46	41.46	0
1777930140	41.46	0	0.00	41.46	41.46	41.46	0
1777584540	41.46	0	0.00	41.46	41.46	41.46	0
1777498140	41.46	0.13	0.31	41.32	41.46	41.32	159000
1777411800	41.33	-0.73	-1.74	41.32	41.33	41.32	1000
1777325340	42.06	-2.41	-5.42	44.69	44.7	42.05	10600
1777066200	44.47	2.34	5.55	44.46	44.47	44.46	200
1776979800	42.13	0	0.00	42.13	42.13	42.13	0
1776893400	42.13	0	0.00	42.13	42.13	42.13	0
1776720600	42.13	-0.11	-0.26	42.12	42.13	42.12	200
1776461400	42.24	0.84	2.03	42.23	42.24	42.23	20000
1776375000	41.4	-1.61	-3.74	41.39	41.4	41.39	1200
1776288600	43.01	0	0.00	43.01	43.01	43.01	0
1776202200	43.01	0	0.00	43.01	43.01	43.01	0
1776115800	43.01	-2.93	-6.38	44.13	44.21	42.99	3400
1775826000	45.94	0	0.00	45.94	45.94	45.94	0