Edenred SE【EDENP】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	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1783096140	23.91	0.86	3.73	23.11	24.09	23.11	47662
1783009740	23.05	0.53	2.35	22.565	23.05	22.565	65173
1782923400	22.52	0.02	0.09	22.48	22.57	22.18	33028
1782836940	22.5	0.15	0.67	22.35	22.83	22.35	115569
1782750540	22.35	-0.15	-0.67	22.64	23.01	22.35	49383
1782491340	22.5	0.44	1.99	22.02	22.5	21.9	90768
1782404940	22.06	-0.26	-1.16	22.34	22.64	22.06	144322
1782318540	22.32	0.06	0.27	22.21	22.415	22.045	183452
1782232140	22.26	-0.33	-1.46	22.42	22.53	21.84	221407
1782145740	22.59	-1.32	-5.52	23.7	23.74	22.59	124891
1781886540	23.91	-0.32	-1.32	23.65	23.93	22.96	139019
1781800140	24.23	3.55	17.17	24.21	24.735	23.21	797135
1781713740	20.68	0.23	1.12	20.46	20.75	20.39546	151926
1781627340	20.45	-0.59	-2.80	21.235	21.28	20.42	99235
1781540880	21.04	0.27	1.30	21.11	21.45	20.73	109697
1781281740	20.77	0.51	2.52	20.44	20.77	20.23	159648
1781195340	20.26	0.08	0.40	20.3	20.6	19.91	128047
1781108940	20.18	-1.72	-7.85	20.63	20.67	19.9	177921
1781022540	21.9	0.02	0.09	21.96	22.37	21.805	70766
1780936140	21.88	-0.05	-0.23	21.93	22.11	21.84	143544
1780676940	21.93	-0.58	-2.58	22.55	22.65	21.915	115279
1780590540	22.51	-0.09	-0.40	22.575	22.84	22.42	97320
1780504140	22.6	-0.49	-2.12	23.15	23.24	22.6	114211
1780417740	23.09	-0.19	-0.82	23.28	23.74	22.97	110799
1780331280	23.28	-0.06	-0.26	23.07	23.89	23.065	103400
1780072140	23.34	-0.02	-0.09	23.48	23.95	22.97	117989
1779985740	23.36	0.84	3.73	22.34	23.37	22.04	69160
1779899340	22.52	-0.17	-0.75	22.44	22.73	22.19	99322
1779812880	22.69	0.11	0.49	22.52	22.69	22.25	46993
1779726480	22.58	0.34	1.53	22.34	22.7	22.26	31542
1779467340	22.24	-0.06	-0.27	22.46	22.56	22.06	47016
1779380940	22.3	0.75	3.48	21.68	22.36	21.65	96670
1779294540	21.55	-0.52	-2.36	22.12	22.12	21.4	121268
1779208140	22.07	0.31	1.42	22.035	22.915	22.035	140360
1779121740	21.76	0.56	2.64	21.09	21.85	20.96	119075
1778862540	21.2	-0.14	-0.66	21.3	21.405	21.09	55788
1778776140	21.34	0.04	0.19	21.41	21.595	21.08	94617
1778689740	21.3	0.28	1.33	21.13	21.3	20.81	55028
1778603400	21.02	-0.25	-1.18	21.12	21.12	20.83	50806
1778516940	21.27	0.1	0.47	21.17	21.5	21.09	76388
1778257740	21.17	0.03	0.14	21.09	21.205	20.88	86738
1778171340	21.14	-0.27	-1.26	21.55	21.55	21.14	63528
1778084940	21.41	0.23	1.09	21.23	21.705	21.05	114610
1777998540	21.18	-0.12	-0.56	21.39	21.44	21.02	133922
1777912140	21.3	0.02	0.09	21.22	21.47	21.18	67125
1777652940	21.28	0	0.00	21.28	21.28	21.28	0
1777566540	21.28	-0.19	-0.88	21.51	21.6	21.05	108060
1777480140	21.47	-0.21	-0.97	21.72	21.72	21.025	77296
1777393740	21.68	0.26	1.21	21.34	21.68	21.27	50287
1777307340	21.42	-0.15	-0.70	21.75	21.91	21.3	68685
1777048140	21.57	0.48	2.28	21.265	21.78	21.265	157460
1776961740	21.09	0.86	4.25	20.46	21.41	20.46	198027
1776875340	20.23	-0.39	-1.89	20.47	20.83	20.08	170567
1776788940	20.62	0.31	1.53	20.32	20.78	20.32	127349
1776702540	20.31	0.05	0.25	20.2	20.49	20.12	93715
1776443340	20.26	0.37	1.86	20.01	20.44	20.01	140508
1776356940	19.89	0.51	2.63	19.4	19.975	19.305	87807
1776270540	19.38	0.72	3.83	18.845	19.38	18.81	77562
1776184140	18.665	0.22	1.19	18.435	18.85	18.3575	74770
1776097740	18.445	0.01	0.05	18.415	18.45	18	63912
1775838540	18.435	0.34	1.88	18.32	18.75	18.185	49377
1775752200	18.095	0.03	0.17	18.105	18.19	17.8425	91475
1775665740	18.065	0.29	1.60	18.25	18.505	18.02	159891
1775579340	17.78	0.66	3.86	17.355	17.915	17.31	96617
1775458800	17.12	0	0.00	17.12	17.12	17.12	0