Transmissora Alianca De Energia Eletrica SA【TAEE4】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	0.03	0.224047796863	13.39	13.95	13.21	141560	13.61720401	PR
4	0.37	2.83524904215	13.05	13.95	12.95	132945	13.39794313	PR
12	-1.81	-11.884438608	15.23	15.49	12.74	186167	13.66836998	PR
26	-0.55	-3.93700787402	13.97	15.49	12.74	174790	13.97803667	PR
52	1.79	15.3912295787	11.63	15.49	11.01	160596	13.43389149	PR
156	0.93	7.44595676541	12.49	15.49	10.66	188968	12.19294399	PR
260	0.84	6.67726550079	12.58	15.49	10.66	210092	12.34137035	PR

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
1783459800	13.58	-0.02	-0.15	13.75	13.75	13.57	115600
1783373400	13.6	-0.23	-1.66	13.8	13.82	13.53	157600
1783114200	13.83	0.16	1.17	13.67	13.95	13.67	160800
1783027740	13.67	0.27	2.01	13.5	13.7	13.42	119500
1782941400	13.4	0.01	0.07	13.39	13.42	13.21	154300
1782855000	13.39	-0.07	-0.52	13.57	13.57	13.24	135700
1782768600	13.46	0.06	0.45	13.4	13.46	13.32	91400
1782509400	13.4	0.05	0.37	13.35	13.44	13.3	109300
1782423000	13.35	0.02	0.15	13.33	13.5	13.33	99700
1782336540	13.33	-0.09	-0.67	13.47	13.5	13.25	100900
1782250200	13.42	0.01	0.07	13.41	13.45	13.19	132000
1782163800	13.41	0.15	1.13	13.24	13.6	13.17	255500
1781904600	13.26	-0.02	-0.15	13.28	13.28	13.16	124300
1781818140	13.28	0.16	1.22	13.07	13.33	12.99	127200
1781731740	13.12	-0.15	-1.13	13.41	13.41	13	151600
1781645400	13.27	-0.13	-0.97	13.39	13.4	13.09	96800
1781559000	13.4	0.08	0.60	13.35	13.54	13.23	121400
1781299800	13.32	0.02	0.15	13.22	13.39	13.2	125200
1781213400	13.3	0.22	1.68	13.01	13.33	13.01	140300
1781126940	13.08	-0.05	-0.38	13.05	13.12	12.95	139800
1781040600	13.13	0.1	0.77	13.07	13.2	13.05	140400
1780954140	13.03	0.05	0.39	12.98	13.05	12.91	170300
1780695000	12.98	-0.07	-0.54	13.12	13.12	12.91	309200
1780522200	13.05	-0.16	-1.21	13.03	13.18	12.98	179600
1780435800	13.21	0.15	1.15	13.08	13.21	13.03	177800
1780349400	13.06	-0.06	-0.46	13.35	13.39	12.99	251000
1780090200	13.12	-0.09	-0.68	13.2	13.3	13.03	233500
1780003800	13.21	-0.04	-0.30	13.39	13.4	13.18	149300
1779917400	13.25	0.15	1.15	13.25	13.34	13.1	179600
1779830940	13.1	-0.25	-1.87	13.3	13.35	13.02	173300
1779744600	13.35	0.3	2.30	13.05	13.35	13.05	153200
1779485400	13.05	-0.02	-0.15	13	13.05	12.8	166400
1779398940	13.07	0.12	0.93	12.95	13.14	12.77	201300
1779312600	12.95	0.09	0.70	12.9	13.05	12.81	177800
1779226140	12.86	-0.26	-1.98	13.01	13.01	12.74	231600
1779139800	13.12	0.16	1.23	12.93	13.12	12.78	192100
1778880600	12.96	-0.02	-0.15	12.94	12.97	12.74	276500
1778794140	12.98	-0.03	-0.23	13.01	13.13	12.94	215400
1778707800	13.01	-0.41	-3.06	13.42	13.42	12.96	230200
1778621400	13.42	-0.49	-3.52	13.7	13.82	13.35	245700
1778535000	13.91	0.06	0.43	13.89	13.99	13.79	263300
1778275800	13.85	0.05	0.36	13.93	14.08	13.83	223500
1778189400	13.8	-0.43	-3.02	14.3	14.35	13.7	487700
1778102940	14.23	0.27	1.93	14.05	14.3	13.91	185700
1778016600	13.96	0.03	0.22	13.98	14.09	13.86	199700
1777930200	13.93	-0.42	-2.93	14.35	14.35	13.91	286000
1777584600	14.35	0.04	0.28	14.11	14.37	14.11	212500
1777498140	14.31	-0.24	-1.65	14.55	14.57	14.3	232900
1777411800	14.55	-0.11	-0.75	14.65	14.65	14.4	216400
1777325340	14.66	-0.26	-1.74	14.87	14.92	14.66	204000
1777066200	14.92	-0.08	-0.53	15.03	15.08	14.7	240600
1776979800	15	-0.33	-2.15	15.26	15.38	14.97	232600
1776893400	15.33	-0.07	-0.45	15.23	15.44	15.1	167600
1776720600	15.4	0.29	1.92	15.11	15.49	15.09	200800
1776461400	15.11	0.22	1.48	14.96	15.19	14.95	161200
1776375000	14.89	-0.36	-2.36	15.24	15.3	14.89	247500
1776288600	15.25	0.02	0.13	15.23	15.3	15.15	136400
1776202140	15.23	0.03	0.20	15.2	15.36	15.09	180500
1776115800	15.2	0.04	0.26	15.1	15.37	15	199600
1775856600	15.16	0.11	0.73	15.05	15.25	15.05	166600
1775770200	15.05	0.22	1.48	14.83	15.2	14.75	234700
1775683740	14.83	0.43	2.99	14.57	14.95	14.56	234400