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	-0.22	-0.938566552901	23.44	24.09	22.71	7131491	23.48523394	DE
4	-0.605	-2.53934942288	23.825	24.21	22.275	9337141	23.20050084	DE
12	-0.455	-1.92185850053	23.675	25.015	21.45	11965173	23.37061805	DE
26	7.286	45.726120246	15.934	25.015	15.554	11501556	20.78541334	DE
52	9.45	68.6274509804	13.77	25.015	13.584	10873559	17.82142222	DE
156	10.31	79.8605731991	12.91	25.015	11.72	11082186	15.28992522	DE
260	12.62	119.056603774	10.6	25.015	9.331	12461005	13.94522038	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	-0.42	-1.72	24.48	24.51	23.885	10940012
1775836500	24.43	0	0.00	24.43	24.43	24.43	0
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
1775145300	24.685	1.01	4.27	24.27	24.805	24.23	19809465
1775058900	23.675	-1.18	-4.73	24.16	24.345	23.585	20531986
1774972500	24.85	0.3	1.20	24.34	24.96	24.16	15048328
1774886100	24.555	0.63	2.63	24.02	24.685	24.015	15344850
1774630500	23.925	0.29	1.21	23.75	23.925	23.205	13703401
1774544100	23.64	0.46	1.98	23.3	23.645	23.285	11525614
1774457700	23.18	0.21	0.91	22.48	23.285	22.33	13058681
1774371300	22.97	0.45	2.00	22.75	22.99	22.615	11746078
1774284900	22.52	-1.1	-4.66	23.205	23.39	22.065	21119075
1774025700	23.62	-0.32	-1.32	23.675	23.83	23.355	30357205
1773939300	23.935	0.86	3.75	23.14	24.015	23.11	21365575
1773852900	23.07	-0.28	-1.18	23.05	23.28	22.87	15334609
1773766500	23.345	0.81	3.59	22.535	23.41	22.52	14466347
1773680100	22.535	0.18	0.83	22.38	22.645	22.235	11417869