Enel Spa【ENEL】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	0.16	1.58415841584	10.1	10.288	9.907	18391004	10.06782632	DE
4	0.603	6.24417520969	9.657	10.288	9.512	20453361	9.88641245	DE
12	0.41	4.16243654822	9.85	10.288	9.318	22803574	9.75756725	DE
26	1.23	13.6212624585	9.03	10.31	8.808	24793835	9.57026257	DE
52	2.09	25.5813953488	8.17	10.31	7.575	21602748	8.98974328	DE
156	4.079	65.9925578385	6.181	10.31	5.468	23388589	7.35611588	DE
260	2.409	30.6839893007	7.851	10.31	3.956	24674098	6.74220605	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783007700	10.118	0.16	1.57	9.998	10.186	9.952	21822575
1782921300	9.962	-0.09	-0.92	10.052	10.064	9.907	17643361
1782834900	10.054	-0.05	-0.48	10.148	10.17	10.038	20082037
1782748500	10.102	0	0.04	10.058	10.156	10.03	18008418
1782489300	10.098	0.03	0.34	10.1	10.148	10.036	14398631
1782402900	10.064	0.2	2.00	9.9	10.088	9.882	27532879
1782316500	9.867	-0.03	-0.33	9.91	9.91	9.801	19633863
1782230100	9.9	0.08	0.80	9.783	9.918	9.752	15652281
1782143700	9.821	-0.12	-1.19	9.936	9.982	9.784	24059062
1781884500	9.939	0.03	0.27	9.912	9.966	9.841	44152932
1781798100	9.912	0.03	0.29	9.891	9.914	9.769	24053887
1781711700	9.8829999	-0.05	-0.52	9.923	9.93	9.766	22062789
1781625300	9.935	0.14	1.39	9.814	9.935	9.812	22112168
1781538900	9.799	0	0.05	9.849	9.873	9.724	16902766
1781279700	9.794	0.13	1.39	9.707	9.859	9.689	18044972
1781193300	9.66	0.05	0.55	9.624	9.786	9.578	16802828
1781106900	9.607	-0.09	-0.97	9.712	9.76	9.564	16484469
1781020500	9.701	0.13	1.37	9.52	9.718	9.512	18705252
1780934100	9.57	-0.07	-0.71	9.613	9.677	9.57	15633704
1780674900	9.638	0.07	0.74	9.657	9.706	9.577	15278355
1780588500	9.567	0.09	0.92	9.45	9.64	9.433	13438712
1780502100	9.48	-0.1	-1.01	9.52	9.603	9.48	24018311
1780415700	9.577	0.02	0.18	9.594	9.647	9.525	11372429
1780329300	9.56	-0.07	-0.68	9.568	9.689	9.51	16428952
1780070100	9.625	0.03	0.29	9.675	9.705	9.598	84317808
1779983700	9.597	0.01	0.07	9.553	9.676	9.518	14192906
1779897300	9.59	-0.24	-2.40	9.785	9.785	9.57	22437068
1779810900	9.826	0.03	0.28	9.808	9.888	9.754	11052278
1779724500	9.799	0.1	1.04	9.769	9.829	9.748	9805047
1779465300	9.698	-0.06	-0.64	9.768	9.768	9.667	14182401
1779378900	9.76	0.09	0.94	9.6199999	9.765	9.61	19368782
1779292500	9.669	0.11	1.16	9.555	9.7289999	9.5269999	18423213
1779206100	9.558	-0.06	-0.60	9.7	9.706	9.514	16337906
1779119700	9.616	0.13	1.39	9.4019999	9.657	9.318	21067854
1778860500	9.484	-0.23	-2.40	9.722	9.722	9.462	20729339
1778774100	9.717	-0.02	-0.21	9.78	9.793	9.704	10815093
1778687700	9.737	0.02	0.15	9.764	9.893	9.71	15263463
1778601300	9.722	-0.16	-1.63	9.821	9.837	9.695	17429345
1778514900	9.8829999	0.26	2.68	9.55	9.89	9.541	25303113
1778255700	9.625	-0.03	-0.26	9.686	9.727	9.593	18110929
1778169300	9.65	-0.2	-1.99	9.9	9.925	9.629	22341921
1778082900	9.846	0.14	1.40	9.771	9.864	9.66	24836524
1777996500	9.71	0.04	0.37	9.674	9.746	9.586	19008462
1777910100	9.674	-0.25	-2.52	9.85	9.892	9.618	25686044
1777564500	9.924	0.26	2.65	9.6199999	9.955	9.619	23349886
1777478100	9.668	-0.28	-2.79	9.8829999	9.914	9.623	15149733
1777391700	9.945	0.15	1.57	9.8	9.945	9.798	13969223
1777305300	9.791	-0.03	-0.31	9.77	9.858	9.724	9672542
1777046100	9.821	-0.06	-0.64	9.845	9.879	9.7579999	13806341
1776959700	9.884	0.1	1.04	9.74	9.898	9.724	13268929
1776873300	9.782	0.09	0.91	9.682	9.842	9.679	11771451
1776786900	9.694	-0.04	-0.38	9.743	9.849	9.694	210504393
1776700500	9.731	0	0.04	9.75	9.789	9.689	12985891
1776441300	9.727	0.03	0.32	9.68	9.773	9.627	23100354
1776354900	9.696	-0.04	-0.44	9.764	9.823	9.691	14851563
1776268500	9.739	-0.14	-1.44	9.885	9.937	9.734	18736332
1776182100	9.881	0.06	0.59	9.844	9.929	9.778	18542689
1776095700	9.823	-0.05	-0.54	9.85	9.8859999	9.762	17862857
1775836500	9.876	0	0.00	9.876	9.876	9.876	0
1775750100	9.876	0.02	0.25	9.9	9.94	9.818	21153117
1775663700	9.851	0.08	0.86	10.024	10.09	9.76	27988003
1775577300	9.767	0.01	0.14	9.706	9.864	9.705	19323923