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	0.05	0.383729854183	13.03	13.2	12.91	199875	13.0327167	PR
4	-0.34	-2.53353204173	13.42	13.42	12.74	200447	13.06429329	PR
12	-1.13	-7.95214637579	14.21	15.49	12.74	214189	13.97638771	PR
26	-0.91	-6.50464617584	13.99	15.49	12.74	171865	14.04450766	PR
52	1.65	14.4356955381	11.43	15.49	11.01	158275	13.34244777	PR
156	0.43	3.39920948617	12.65	15.49	10.66	190784	12.18052208	PR
260	-0.3	-2.24215246637	13.38	15.49	10.66	212286	12.34190035	PR

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
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
1775597340	14.4	-0.05	-0.35	14.42	14.43	14.19	205900
1775511000	14.45	0.04	0.28	14.42	14.55	14.33	174400
1775165400	14.41	0	0.00	14.25	14.55	14.07	182800
1775078940	14.41	-0.05	-0.35	14.46	14.65	14.38	152700
1774992540	14.46	0.56	4.03	14.01	14.5	14.01	243300
1774906140	13.9	-0.03	-0.22	14.01	14.22	13.82	293900
1774647000	13.93	-0.22	-1.55	14.15	14.15	13.89	207700
1774560540	14.15	-0.17	-1.19	14.29	14.37	14.03	152100
1774474140	14.32	0.11	0.77	14.21	14.48	14.14	194500
1774387740	14.21	-0.12	-0.84	14.3	14.3	13.92	159200
1774301340	14.33	0.55	3.99	13.85	14.34	13.83	187900
1774042200	13.78	-0.31	-2.20	14.09	14.18	13.63	342900
1773955740	14.09	-0.07	-0.49	14	14.2	13.8	239700
1773869400	14.16	-0.24	-1.67	14.21	14.67	14.01	289200
1773782940	14.4	0	0.00	14.4	14.54	14.21	163100
1773696540	14.4	0.12	0.84	14.32	14.47	14.28	151800
1773437400	14.28	0.15	1.06	14.39	14.44	14.13	204500
1773351000	14.13	-0.31	-2.15	14.21	14.34	14.1	155800
1773264540	14.44	0	0.00	14.4	14.54	14.18	107600