Energy One Limited【EOL】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	0.3	2.52100840336	11.9	13.27	11.9	33722	12.73089476	DE
4	-0.59	-4.61297888976	12.79	13.27	11.53	74243	12.26853395	DE
12	-1.76	-12.6074498567	13.96	15.21	11.2	52273	12.70778989	DE
26	-5.36	-30.5239179954	17.56	17.59	11.2	47723	13.82719705	DE
52	-1.77	-12.6700071582	13.97	20.19	11.2	56223	15.56622964	DE
156	8.5	229.72972973	3.7	20.19	3.65	33591	12.19559579	DE
260	5.82	91.2225705329	6.38	20.19	2.76	23858	11.14059921	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
1783059300	12.46	0.01	0.08	12.71	12.71	12.29	4522
1782972900	12.45	-0.4	-3.11	12.82	12.87	12.43	21162
1782886500	12.85	-0.3	-2.28	13.1	13.27	12.84	23203
1782800100	13.15	0.54	4.24	12.5	13.17	12.27	34170
1782713700	12.615	0.86	7.27	11.9	12.62	11.9	85553
1782454500	11.76	-0.04	-0.34	11.74	11.88	11.53	39983
1782368100	11.8	-0.17	-1.42	11.8	11.9	11.74	46197
1782281700	11.97	-0.1	-0.83	12.01	12.165	11.85	87677
1782195300	12.07	-0.09	-0.74	12.14	12.2	12.01	45894
1782108900	12.16	-0.05	-0.41	12.28	12.36	11.96	264646
1781849700	12.21	-0.11	-0.89	12.2	12.35	12	45287
1781763300	12.32	0.06	0.49	12.69	12.69	12.03	17220
1781676900	12.26	0.26	2.17	11.94	12.3	11.6	457942
1781590500	12	-0.5	-4.00	12.48	12.48	11.93	91560
1781504100	12.5	-0.06	-0.48	12.68	12.73	12.46	18458
1781244900	12.56	-0.14	-1.10	12.88	12.88	12.37	53030
1781158500	12.7	-0.15	-1.17	12.785	12.89	12.62	21750
1781072100	12.85	0.05	0.39	12.65	13	12.52	26927
1780985700	12.8	0	0.00	12.79	12.92	12.45	25434
1780640100	12.8	-0.36	-2.74	13	13.08	12.79	30996
1780553700	13.16	0.04	0.30	13.12	13.22	12.8	30017
1780467300	13.12	0.01	0.08	13.07	13.27	12.64	39529
1780380900	13.11	0.22	1.71	12.95	13.17	12.81	15570
1780294500	12.89	0.17	1.34	12.35	13.04	12.35	21736
1780035300	12.72	0.14	1.11	12.58	12.8	12.32	67530
1779948900	12.58	0.21	1.70	12.31	12.7	12.295	95323
1779862500	12.37	0.65	5.55	11.83	12.41	11.58	53605
1779776100	11.72	0.33	2.90	11.26	11.85	11.2	112534
1779689700	11.39	-0.6	-5.00	11.98	12.08	11.37	122105
1779430500	11.99	-0.25	-2.04	12.8	12.8	11.95	56767
1779344100	12.24	-1.51	-10.98	13.65	13.65	11.6	174785
1779257700	13.75	0.17	1.25	13.3	13.75	13.01	44768
1779171300	13.58	0.3	2.26	13.67	13.94	13.25	24036
1779084900	13.28	-0.8	-5.68	14.19	14.19	13.26	50295
1778825700	14.08	0.03	0.21	14.01	14.17	13.755	22265
1778739300	14.05	0.26	1.89	13.9	14.05	13.22	10938
1778652900	13.79	0.64	4.87	13.21	14	13.21	12114
1778566500	13.15	-0.72	-5.19	13.65	13.87	13.15	19166
1778480100	13.87	-0.16	-1.14	13.93	14.14	13.66	7850
1778220900	14.03	-0.12	-0.85	14.07	14.07	13.69	1784
1778134500	14.15	0	0.00	14.13	14.33	14.06	28039
1778048100	14.15	-0.04	-0.28	14.1	14.19	13.81	39525
1777961700	14.19	-0.24	-1.66	14.21	14.3	14	13212
1777875300	14.43	-0.01	-0.07	14.55	14.55	14.31	8197
1777616100	14.44	0.01	0.07	14.5	14.7	14.33	8687
1777529700	14.43	0.37	2.63	14.05	14.455	13.98	23539
1777443300	14.06	0.11	0.79	14.09	14.15	13.68	12499
1777356900	13.95	-0.29	-2.04	14.34	14.34	13.94	4860
1777270500	14.24	0.08	0.56	14.31	14.31	13.94	19229
1777011300	14.16	-0.2	-1.36	14	14.53	13.93	7636
1776924900	14.355	-0.2	-1.34	14.58	15.07	14	32522
1776838500	14.55	-0.44	-2.94	14.93	14.93	14.44	9985
1776752100	14.99	0.48	3.31	14.14	15.21	14.14	17340
1776665700	14.51	0.02	0.14	14.4	14.73	13.87	41343
1776406500	14.49	-0.01	-0.07	14.42	14.61	14.24	15951
1776320100	14.5	0.4	2.84	14.12	14.6	14.12	156660
1776233700	14.1	1.23	9.56	13.49	14.25	13.15	36398
1776147300	12.87	0	0.00	13.2	13.48	12.54	171186
1776060900	12.87	-0.62	-4.60	13.96	13.96	12.77	12997
1775801700	13.49	0.45	3.45	13.79	13.79	12.61	26330
1775715300	13.04	-0.54	-3.94	13.64	13.94	13	18166
1775628900	13.575	0.9	7.06	13.18	14	13.1	30434
1775542500	12.68	0.02	0.16	12.62	13.18	12.55	23788