Alerian Energy Infrastructure【ENFR】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	0.69	1.81007345226	38.12	38.8973	37.48	68030	38.08505127	SP
4	0.61	1.59685863874	38.2	40.62	37.48	80147	39.04293751	SP
12	1.63	4.384077461	37.18	40.62	35.78	90302	38.10203783	SP
26	6.9	21.6233155751	31.91	40.62	30.695	87355	35.77879224	SP
52	7.08	22.3132682004	31.73	40.62	29.83	74171	34.00803883	SP
156	17.42	81.4399251987	21.39	40.62	20.8665	49972	31.39525786	SP
260	18.49	90.9940944882	20.32	40.62	17.74	44371	28.06738403	SP

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
1780612200	38.81	0.44	1.15	38.32	38.8973	38.3	46869
1780525800	38.37	0.04	0.10	38.42	38.895	38.345	52083
1780439400	38.33	0.46	1.21	37.95	38.48	37.8	61415
1780353000	37.87	0.3	0.80	37.76	38.11	37.75	95781
1780093800	37.57	-0.62	-1.62	38.12	38.2085	37.48	84000
1780007400	38.19	-0.31	-0.81	38.62	38.8	38.19	79206
1779921000	38.5	-0.9	-2.28	39.07	39.07	38.5	104919
1779834600	39.4	-0.89	-2.21	40.12	40.12	39.28	104530
1779489000	40.29	0.39	0.98	39.94	40.2999	39.81	59151
1779402600	39.9	0.03	0.08	39.96	40.24	39.67	70777
1779316200	39.87	-0.5	-1.24	40.27	40.62	39.67	69304
1779229800	40.37	0.41	1.03	40	40.43	39.78	146337
1779143400	39.96	0.44	1.11	39.52	40.19	39.355	193507
1778884200	39.52	0.3	0.76	39.41	39.68	39.305	69899
1778797800	39.22	0.63	1.63	38.65	39.27	38.65	31523
1778711400	38.59	-0.2	-0.52	38.55	38.59	38.17	40079
1778625000	38.79	0.45	1.17	38.45	38.79	38.26	56283
1778538600	38.34	0.72	1.91	37.91	38.41	37.75	92580
1778279400	37.62	-0.34	-0.89	38.2	38.2	37.6	64542
1778193000	37.9576	0.02	0.05	37.86	37.98	37.26	166043
1778106600	37.94	-0.96	-2.47	38.44	38.44	37.7901	119968
1778020200	38.9	-0.25	-0.64	39.1	39.14	38.785	56736
1777933800	39.15	0.46	1.19	38.79	39.21	38.6295	66245
1777674600	38.69	-0.4	-1.02	39.01	39.01	38.51	126401
1777588200	39.09	0.95	2.49	38.04	39.2	37.83	66893
1777501800	38.14	0.55	1.46	37.83	38.14	37.83	87050
1777415400	37.59	0.58	1.57	37.27	37.72	37.27	56130
1777329000	37.01	-0.01	-0.03	37.13	37.32	36.9	36892
1777069800	37.02	0.04	0.11	36.92	37.02	36.6	69643
1776983400	36.98	0.31	0.85	36.8	37	36.71	74558
1776897000	36.67	0.34	0.94	36.54	36.74	36.52	74659
1776810600	36.33	0.04	0.11	36.41	36.56	36.095	47255
1776724200	36.29	-0.07	-0.19	36.45	36.615	36.255	151676
1776465000	36.36	-0.33	-0.90	36.43	36.44	35.78	232290
1776378600	36.69	0.21	0.58	36.56	36.92	36.48	66201
1776292200	36.48	-0.28	-0.76	36.65	36.77	36.47	48922
1776205800	36.76	-0.33	-0.89	37.07	37.07	36.47	148625
1776119400	37.09	-0.47	-1.25	37.82	37.82	36.9	84476
1775860200	37.56	-0.09	-0.24	37.62	37.735	37.3701	52617
1775773800	37.65	-0.22	-0.58	37.92	38.555	37.5301	47764
1775687400	37.87	-0.52	-1.35	37.54	37.9292	36.85	72200
1775601000	38.39	0.46	1.21	37.95	38.69	37.95	111372
1775514600	37.93	0.04	0.11	37.82	38.125	37.81	41585
1775169000	37.89	0.37	0.99	38.02	38.27	37.7	206213
1775082600	37.52	-0.69	-1.81	37.91	37.97	37.19	222295
1774996200	38.21	-0.54	-1.39	38.77	38.77	37.79	126730
1774909800	38.75	-0.31	-0.79	39.3	39.32	38.5801	68086
1774650600	39.06	0.01	0.03	39.16	39.47	38.9504	94297
1774564200	39.05	0.28	0.72	38.84	39.22	38.79	66714
1774477800	38.77	-0.01	-0.03	38.68	38.89	38.445	46205
1774391400	38.78	0.41	1.07	38.48	39.19	38.38	123233
1774305000	38.37	0.43	1.13	37.71	38.4899	37.51	90628
1774045800	37.94	-0.16	-0.42	38.19	38.5	37.88	164434
1773959400	38.1	0.69	1.84	37.55	38.38	37.55	93386
1773873000	37.41	-0.14	-0.37	37.52	37.52	37.285	70343
1773786600	37.55	0.09	0.24	37.59	37.94	37.46	46217
1773700200	37.46	0.06	0.16	37.52	37.55	37.16	123908
1773441000	37.4	0.19	0.51	37.18	37.5199	37.1795	65843
1773354600	37.21	-0.18	-0.48	37.48	37.71	37.2	69322
1773268200	37.39	0.49	1.33	36.99	37.39	36.8901	152932
1773181800	36.9	-0.28	-0.75	37.25	37.33	36.88	47454
1773095400	37.18	-0.4	-1.06	37.64	37.69	37.13	113466
1772839800	37.58	0.11	0.29	37.65	37.73	37.3228	154346
1772753400	37.47	0.01	0.03	37.42	37.67	37.235	41228