Endesa SA【1ELE】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	3.88	11.7861482382	32.92	39.51	32.92	207	36.3254686	DE
4	0.6	1.65745856354	36.2	39.51	32.92	384	36.627288	DE
12	1.62	4.60488914156	35.18	41.77	32.92	454	35.80223176	DE
26	6.25	20.4582651391	30.55	41.77	29.9	503	33.01236854	DE
52	9.81	36.3467951093	26.99	41.77	24.77	341	31.7701878	DE
156	17.625	91.9165580183	19.175	41.77	15.9	490	25.04616731	DE
260	17.625	91.9165580183	19.175	41.77	15.9	490	25.04616731	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
1780674900	36.8	0.28	0.77	36.85	36.97	36.8	147
1780588500	36.52	0.18	0.50	36.52	36.52	36.52	1
1780502100	36.34	0.58	1.62	39.51	39.51	36.34	1000
1780415700	35.76	-0.15	-0.42	35.76	35.76	35.76	0
1780329300	35.91	0.15	0.42	35.91	35.91	35.91	30
1780070100	35.76	0.2	0.56	32.92	35.76	32.92	4
1779983700	35.56	-1.08	-2.95	35.56	35.56	35.56	700
1779897300	36.64	0.17	0.47	36.64	36.64	36.64	0
1779810900	36.47	0.17	0.47	36.47	36.47	36.47	0
1779724500	36.3	-0.12	-0.33	36.3	36.3	36.3	0
1779465300	36.42	0.1	0.28	36.42	36.42	36.42	0
1779378900	36.32	0.09	0.25	36.32	36.32	36.32	0
1779292500	36.23	0.7	1.97	36.23	36.23	36.23	0
1779206100	35.53	-0.61	-1.69	35.53	35.53	35.53	0
1779119700	36.14	-0.46	-1.26	36.14	36.14	36.14	0
1778860500	36.6	-0.49	-1.32	36.6	36.6	36.6	0
1778774100	37.09	0.18	0.49	36.92	37.09	36.92	90
1778687700	36.91	-0.24	-0.65	36.91	36.91	36.91	0
1778601300	37.15	0.15	0.41	37.15	37.15	37.15	0
1778514900	37	0.61	1.68	36.6	37	36.6	3945
1778255700	36.39	-0.51	-1.38	36.2	36.39	36.2	1907
1778169300	36.9	-0.65	-1.73	36.9	36.9	36.9	300
1778082900	37.55	0.31	0.83	37.55	37.55	37.55	0
1777996500	37.24	-0.18	-0.48	37.6	37.6	37.24	130
1777910100	37.42	-0.86	-2.25	38.25	38.25	37.38	940
1777564500	38.28	-0.07	-0.18	38.28	38.28	38.28	0
1777478100	38.35	-0.04	-0.10	38.35	38.35	38.35	15
1777391700	38.39	0.26	0.68	38.39	38.39	38.39	400
1777305300	38.13	-0.33	-0.86	38.13	38.13	38.13	0
1777046100	38.46	-0.32	-0.83	38.46	38.46	38.46	0
1776959700	38.78	0.49	1.28	38.72	38.78	38.65	205
1776873300	38.29	0.31	0.82	41.77	41.77	38.09	115
1776786900	37.98	0.53	1.42	37.98	37.98	37.98	0
1776700500	37.45	0.63	1.71	37.43	37.45	37.43	113
1776441300	36.82	0.09	0.25	36.81	36.82	36.71	204
1776354900	36.73	-0.34	-0.92	36.93	36.93	36.64	1173
1776268500	37.07	-0.63	-1.67	37.07	37.07	37.07	181
1776182100	37.7	-0.13	-0.34	38.24	38.24	37.7	345
1776095700	37.83	-0.51	-1.33	37.83	37.83	37.83	17
1775836500	38.34	0	0.00	38.34	38.34	38.34	0
1775750100	38.34	1.25	3.37	38.34	38.34	38.34	0
1775663700	37.09	-0.53	-1.41	37.12	37.15	37.09	228
1775577300	37.62	0.8	2.17	41.14	41.14	37.13	309
1775145300	36.82	-0.02	-0.05	40.52	40.52	36.82	270
1775058900	36.84	0.66	1.82	36.87	36.87	36.84	25
1774972500	36.18	0.38	1.06	36.06	36.18	36.06	252
1774886100	35.8	0.8	2.29	35.8	35.8	35.8	101
1774630500	35	0.25	0.72	34.75	35	34.75	1
1774544100	34.75	-0.2	-0.57	34.84	34.84	34.75	670
1774457700	34.95	0.31	0.89	34.95	34.95	34.95	1
1774371300	34.64	0.04	0.12	34.64	34.64	34.64	0
1774284900	34.6	-0.76	-2.15	34.6	34.6	34.6	10758
1774025700	35.36	0.22	0.63	35.36	35.36	35.36	58
1773939300	35.14	-0.31	-0.87	35.45	35.45	35.14	1
1773852900	35.45	-0.33	-0.92	35.81	35.86	35.45	766
1773766500	35.78	0.5	1.42	35.71	35.81	35.71	36
1773680100	35.28	0	0.00	35.28	35.28	35.28	15
1773420900	35.28	0.5	1.44	35.18	35.5	35.18	91
1773334500	34.78	0.18	0.52	34.78	34.78	34.78	0
1773212400	34.6	0	0.00	34.6	34.6	34.6	0
1773126000	34.6	0	0.00	34.6	34.6	34.6	0
1773039600	34.6	0	0.00	34.6	34.6	34.6	0