Eni Spa【ENI】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	-0.025	-0.122129946263	20.47	20.635	19.87	8363123	20.3369164	DE
4	-2.995	-12.7773037543	23.44	24.09	19.87	10339396	21.72452177	DE
12	-3.555	-14.8125	24	24.51	19.87	10582029	22.66074514	DE
26	3.935	23.8340399758	16.51	25.015	15.664	11667617	21.27018605	DE
52	6.343	44.9794355411	14.102	25.015	13.778	10695306	18.40075637	DE
156	7.245	54.8863636364	13.2	25.015	11.72	11040241	15.49256459	DE
260	10.007	95.8708564859	10.438	25.015	9.331	12432735	14.08096941	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783094100	20.445	0.04	0.17	20.53	20.545	20.32	4349839
1783007700	20.41	0.33	1.64	19.96	20.47	19.87	7422672
1782921300	20.08	-0.54	-2.62	20.505	20.565	20.08	9337685
1782834900	20.62	0.12	0.59	20.42	20.635	20.345	7284910
1782748500	20.5	0.29	1.41	20.39	20.635	20.37	6879954
1782489300	20.215	-0.27	-1.29	20.47	20.52	20.175	10890393
1782402900	20.48	-0.32	-1.51	20.62	20.69	20.185	12861436
1782316500	20.795	-0.71	-3.28	21.475	21.51	20.72	11941986
1782230100	21.5	-0.08	-0.35	21.56	21.7	21.455	5454341
1782143700	21.575	-0.07	-0.30	21.75	21.76	21.45	6896448
1781884500	21.64	0.5	2.37	21.51	21.725	21.305	18795948
1781798100	21.14	-0.69	-3.16	21.69	21.75	21.09	15675366
1781711700	21.83	-0.18	-0.82	21.89	22.06	21.505	12345350
1781625300	22.01	-0.12	-0.54	22.055	22.27	22.01	12222991
1781538900	22.13	-1.09	-4.69	22.3	22.445	21.975	17402298
1781279700	23.22	-0.54	-2.25	22.985	23.37	22.71	15718692
1781193300	23.755	0.25	1.06	23.6	24.015	23.6	7822776
1781106900	23.505	0.38	1.64	23.2	23.535	23.145	6575043
1781020500	23.125	-0.38	-1.60	23.4	23.615	23.095	7609498
1780934100	23.5	-0.05	-0.21	23.75	24.09	23.445	7662962
1780674900	23.55	0.14	0.58	23.44	23.55	23.22	5987174
1780588500	23.415	-0.04	-0.17	23.25	23.48	23.04	5772258
1780502100	23.455	0.31	1.34	23.35	23.59	23.32	8623462
1780415700	23.145	0.13	0.54	22.85	23.19	22.74	6262530
1780329300	23.02	0.49	2.17	22.71	23.145	22.67	10059569
1780070100	22.53	-0.11	-0.49	22.495	22.585	22.295	35484171
1779983700	22.64	0.12	0.53	22.72	22.87	22.47	6952458
1779897300	22.52	-0.65	-2.81	22.91	22.935	22.275	10427073
1779810900	23.17	0.13	0.56	23.17	23.38	22.88	7559021
1779724500	23.04	-0.26	-1.09	22.935	23.04	22.69	6528200
1779465300	23.295	-0.5	-2.08	23.59	23.66	23.02	10101338
1779378900	23.79	0.25	1.06	23.5	24.04	23.48	9168224
1779292500	23.54	-0.32	-1.34	23.885	24.05	23.47	8539738
1779206100	23.86	-0.14	-0.58	23.8	24.21	23.75	8781190
1779119700	24	0.48	2.04	23.58	24	23.45	8781419
1778860500	23.52	-0.06	-0.25	23.825	23.87	23.5	8044715
1778774100	23.58	0.01	0.04	23.555	23.62	23.375	5516757
1778687700	23.57	-0.1	-0.42	23.73	23.98	23.57	7576822
1778601300	23.67	0.21	0.90	23.655	23.83	23.41	8608265
1778514900	23.46	0.69	3.03	23.015	23.545	23.01	11210703
1778255700	22.77	0.38	1.72	22.62	22.955	22.55	9981186
1778169300	22.385	-0.59	-2.55	22.9	22.9	22.235	13216551
1778082900	22.97	-1	-4.15	23.715	23.725	22.22	19769451
1777996500	23.965	0.07	0.29	24.05	24.195	23.81	6556954
1777910100	23.895	-0.11	-0.44	23.92	24.34	23.76	8161618
1777564500	24	0.36	1.50	23.92	24.025	23.58	13151974
1777478100	23.645	0.23	0.98	23.45	23.705	23.355	6222442
1777391700	23.415	0.41	1.78	23.25	23.765	23.21	14018022
1777305300	23.005	0.05	0.24	23.045	23.175	22.76	9283584
1777046100	22.95	-0.27	-1.14	23.4	23.53	22.945	11579942
1776959700	23.215	0.27	1.20	23.27	23.49	23.15	8387336
1776873300	22.94	0.54	2.39	22.48	23.18	22.37	9954381
1776786900	22.405	0.1	0.45	22.25	22.52	22.2	9414654
1776700500	22.305	0.54	2.50	22.455	22.575	22.15	13562513
1776441300	21.76	-1.65	-7.03	23.635	23.635	21.45	26530315
1776354900	23.405	0.1	0.41	23.095	23.47	22.895	9511692
1776268500	23.31	-0.18	-0.75	23.385	23.6	23.19	9574620
1776182100	23.485	-0.53	-2.19	23.93	23.965	23.315	11624740
1776095700	24.01	0.06	0.25	24.48	24.51	23.885	10940012
1775836500	23.95	-0.48	-1.96	24	24.42	23.68	12111892
1775750100	24.43	0.93	3.96	24.005	24.43	23.67	15128119
1775663700	23.5	-1.39	-5.57	22.9	23.5	22.3	28224157
1775577300	24.885	0.2	0.81	24.73	25.015	24.565	13355374