EDP Energias De Portugal SA【EDP】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	-0.093	-2.06666666667	4.5	4.5	4.291	10824195	4.41223168	DE
4	-0.044	-0.988541900696	4.451	4.536	4.291	9941399	4.40611045	DE
12	-0.025	-0.564079422383	4.432	4.768	4.234	9915385	4.48334601	DE
26	0.559	14.527027027	3.848	4.768	3.817	11227295	4.37176692	DE
52	0.808	22.4506807447	3.599	4.768	3.596	9947445	4.18739713	DE
156	-0.252	-5.40888602704	4.659	4.768	2.876	8976502	3.80608195	DE
260	-0.148	-3.24917672887	4.555	5.226	2.876	8171996	4.09158333	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
1781886600	4.407	0.01	0.27	4.386	4.423	4.359	23088200
1781800200	4.3949999	-0.01	-0.27	4.412	4.4349999	4.32	11351927
1781713800	4.407	0.03	0.78	4.36	4.409	4.291	13145528
1781627400	4.373	-0.06	-1.26	4.45	4.45	4.373	10426453
1781541000	4.429	-0.04	-0.85	4.477	4.48	4.381	9946252
1781281800	4.467	-0.02	-0.33	4.5	4.5	4.424	9250814
1781195400	4.482	0.1	2.33	4.428	4.5359999	4.401	12528834
1781109000	4.38	-0.04	-0.88	4.434	4.496	4.377	9358572
1781022600	4.4189999	-0.01	-0.11	4.444	4.48	4.416	8970811
1780936200	4.424	0	0.02	4.397	4.449	4.393	9027867
1780677000	4.423	0.05	1.24	4.408	4.472	4.376	7831923
1780590600	4.369	-0.09	-2.02	4.46	4.474	4.369	7350210
1780504200	4.459	0.09	1.94	4.374	4.467	4.374	10390092
1780417800	4.374	0.04	0.92	4.352	4.396	4.33	7208126
1780331400	4.334	-0.03	-0.76	4.37	4.431	4.334	5641459
1780072200	4.367	-0.05	-1.15	4.424	4.426	4.367	23146070
1779985800	4.418	-0	-0.05	4.432	4.454	4.39	7263290
1779899400	4.42	-0.02	-0.54	4.453	4.453	4.332	9112471
1779813000	4.444	0	0.05	4.4509999	4.485	4.442	5244145
1779726600	4.442	-0	-0.05	4.47	4.484	4.436	3055323
1779467400	4.444	-0.02	-0.54	4.4509999	4.51	4.433	5373134
1779381000	4.468	0.03	0.72	4.442	4.468	4.423	5850910
1779294600	4.436	0.04	0.96	4.4	4.469	4.362	9096856
1779208200	4.394	0.01	0.32	4.389	4.3949999	4.342	5921409
1779121800	4.38	0.1	2.43	4.26	4.38	4.234	8645366
1778862600	4.276	-0.2	-4.40	4.4109999	4.412	4.253	8696377
1778776200	4.473	0	0.00	4.473	4.473	4.473	0
1778689800	4.473	0	0.00	4.473	4.473	4.473	0
1778603400	4.473	0	0.00	4.473	4.473	4.473	0
1778517000	4.473	0.16	3.76	4.333	4.483	4.333	9390193
1778257800	4.311	-0.09	-2.02	4.38	4.389	4.311	9685724
1778171400	4.4	0	0.00	4.45	4.471	4.369	11602772
1778085000	4.4	0.05	1.13	4.383	4.429	4.271	12350089
1777998600	4.351	-0.24	-5.25	4.4	4.453	4.335	16258723
1777912200	4.592	-0.05	-1.10	4.663	4.67	4.549	11910416
1777566600	4.643	0.1	2.20	4.542	4.67	4.54	10219448
1777480200	4.543	-0.08	-1.67	4.611	4.62	4.529	8435996
1777393800	4.62	0.03	0.54	4.6	4.666	4.6	9463721
1777307400	4.595	0.06	1.32	4.548	4.614	4.534	8611035
1777048200	4.535	0.06	1.27	4.555	4.555	4.5199999	6005119
1776961800	4.478	0	0.00	4.478	4.478	4.478	0
1776875400	4.478	0.07	1.54	4.4269999	4.486	4.404	7757423
1776789000	4.41	-0.02	-0.43	4.429	4.44	4.392	7148494
1776702600	4.429	0.02	0.39	4.433	4.469	4.422	5231132
1776443400	4.412	-0.11	-2.39	4.5199999	4.55	4.367	16274471
1776357000	4.5199999	-0.15	-3.25	4.62	4.623	4.5199999	10662480
1776270600	4.672	0.03	0.56	4.665	4.69	4.65	6233425
1776184200	4.646	-0.05	-0.96	4.69	4.699	4.639	8869776
1776097800	4.691	-0.04	-0.93	4.75	4.753	4.6529999	11040141
1775838600	4.735	-0.02	-0.46	4.738	4.768	4.718	9786807
1775752200	4.757	0.08	1.75	4.718	4.757	4.703	8459484
1775665800	4.675	-0.02	-0.45	4.751	4.755	4.633	14189944
1775579400	4.696	0.05	0.99	4.704	4.745	4.688	12470300
1775147400	4.65	0	0.00	4.65	4.65	4.65	0
1775061000	4.65	0.15	3.33	4.57	4.65	4.569	11596678
1774974600	4.5	0	0.00	4.5	4.5	4.5	0
1774888200	4.5	0.15	3.45	4.367	4.5	4.367	9770836
1774632600	4.35	-0.06	-1.43	4.432	4.452	4.325	8365623
1774546200	4.413	0	0.05	4.39	4.438	4.384	7063906
1774459800	4.4109999	0.09	1.96	4.354	4.426	4.324	8206255
1774373400	4.3259999	0.03	0.67	4.322	4.34	4.274	7417917
1774287000	4.297	0.02	0.59	4.1689999	4.333	4.143	13659056