Enagas【1ENG】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	-0.03	-0.176470588235	17	17.14	16.89	102	17	DE
4	0.55	3.34957369062	16.42	17.29	16.42	188	17.04293383	DE
12	2.025	13.5496821679	14.945	17.29	14.405	347	16.90657517	DE
26	3.065	22.0424307803	13.905	17.29	13.085	314	15.79449916	DE
52	2.95	21.0413694722	14.02	17.29	13.04	330	14.58188971	DE
156	0.21	1.25298329356	16.76	17.29	11.68	756	13.42450686	DE
260	0.21	1.25298329356	16.76	17.29	11.68	756	13.42450686	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	16.97	-0.17	-0.99	16.97	16.97	16.97	0
1780588500	17.14	0.19	1.12	17.14	17.14	17.14	0
1780502100	16.95	0.06	0.36	16.95	16.95	16.95	0
1780415700	16.89	-0.11	-0.65	16.89	16.89	16.89	0
1780329300	17	0	0.00	17	17	17	60
1780070100	17	-0.01	-0.06	17	17	17	450
1779983700	17.01	-0.22	-1.28	17.01	17.01	17.01	0
1779897300	17.23	-0.01	-0.06	17.23	17.23	17.23	0
1779810900	17.24	-0.05	-0.29	17.24	17.24	17.24	1200
1779724500	17.29	0.04	0.23	17.29	17.29	17.29	4
1779465300	17.25	0.14	0.82	17.25	17.25	17.25	4
1779378900	17.11	0.17	1.00	17.02	17.11	17.02	1430
1779292500	16.94	0.09	0.53	16.94	16.94	16.94	0
1779206100	16.85	0.31	1.87	16.85	16.85	16.85	0
1779119700	16.54	-0.08	-0.48	16.54	16.54	16.54	0
1778860500	16.62	0.01	0.06	16.62	16.62	16.62	0
1778774100	16.61	0.08	0.48	16.61	16.61	16.61	0
1778687700	16.53	-0.06	-0.36	16.53	16.53	16.53	300
1778601300	16.59	0.11	0.67	16.59	16.59	16.59	0
1778514900	16.48	-0.06	-0.36	16.48	16.48	16.48	0
1778255700	16.54	0.01	0.06	16.42	16.54	16.42	315
1778169300	16.53	-0.29	-1.72	16.53	16.53	16.53	0
1778082900	16.82	-0.17	-1.00	16.82	16.82	16.82	752
1777996500	16.99	0.01	0.06	16.99	16.99	16.99	0
1777910100	16.98	-0.02	-0.12	16.98	16.98	16.98	26
1777564500	17	0.09	0.53	17	17	17	0
1777478100	16.91	-0.19	-1.11	16.99	16.99	16.91	429
1777391700	17.1	0.2	1.18	17.1	17.1	17.1	750
1777305300	16.9	-0.09	-0.53	16.9	16.9	16.9	100
1777046100	16.99	-0.12	-0.70	16.99	16.99	16.99	0
1776959700	17.11	0.11	0.65	17.11	17.11	17.11	130
1776873300	17	0.31	1.86	17	17	17	0
1776786900	16.69	0.05	0.30	16.69	16.69	16.69	0
1776700500	16.64	0.18	1.09	16.64	16.64	16.64	0
1776441300	16.46	-0.33	-1.97	16.87	16.87	16.46	498
1776354900	16.79	-0.31	-1.81	16.79	16.79	16.79	0
1776268500	17.1	-0.07	-0.41	17.1	17.1	17.1	750
1776182100	17.17	0.06	0.35	17.17	17.17	17.17	300
1776095700	17.11	-0.04	-0.23	17.11	17.11	17.11	0
1775836500	17.15	-0.04	-0.23	17.28	17.28	17.15	525
1775750100	17.19	0.23	1.36	17.19	17.19	17.19	0
1775663700	16.96	-0.23	-1.34	16.98	16.98	16.79	1780
1775577300	17.19	0.01	0.06	17.19	17.19	17.19	700
1775145300	17.18	0.22	1.30	17.105	17.205	17.08	3270
1775058900	16.96	-0.22	-1.28	16.96	16.96	16.96	70
1774972500	17.18	0.18	1.06	17.18	17.18	17.18	60
1774886100	17	0	0.03	17.14	17.21	16.95	3173
1774630500	16.995	2.25	15.22	16.87	17.05	16.87	1466
1774544100	14.75	-0.08	-0.54	14.75	14.75	14.75	70
1774457700	14.83	0.43	2.95	14.83	14.83	14.83	130
1774371300	14.405	-0.18	-1.20	14.405	14.405	14.405	200
1774284900	14.58	-0.46	-3.03	14.58	14.58	14.58	0
1774025700	15.035	0.17	1.14	15.035	15.035	15.035	80
1773939300	14.865	-0.09	-0.60	14.865	14.865	14.865	0
1773852900	14.955	-0.25	-1.61	14.955	14.955	14.955	0
1773766500	15.2	0.16	1.10	16.535	16.535	15.15	320
1773680100	15.035	-0.13	-0.82	15.035	15.035	15.035	0
1773420900	15.16	0.35	2.33	14.945	15.16	14.945	440
1773334500	14.815	-0.5	-3.26	14.815	14.815	14.815	0
1773212400	15.315	0	0.00	15.315	15.315	15.315	0
1773126000	15.315	0	0.00	15.315	15.315	15.315	0
1773039600	15.315	0	0.00	15.315	15.315	15.315	0
1772780400	15.315	0	0.00	15.315	15.315	15.315	0