EDP Renewables SA【EDPR】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	-0.14	-0.988002822865	14.17	14.63	14.01	1204569	14.22720126	DE
4	0.08	0.573476702509	13.95	14.67	13.4	957696	14.16977871	DE
12	0.63	4.70149253731	13.4	14.67	12.47	1012969	13.84751707	DE
26	2.23	18.8983050847	11.8	14.67	11.38	1016637	13.3054576	DE
52	4.745	51.1039310716	9.285	14.67	8.995	1149172	12.03313458	DE
156	-5.27	-27.3056994819	19.3	19.69	6.71	1034008	12.52725043	DE
260	-4.52	-24.3665768194	18.55	26.87	6.71	896772	15.30073459	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
1780590600	14.12	-0.42	-2.89	14.49	14.49	14.07	741004
1780504200	14.54	0.29	2.04	14.28	14.63	14.24	908067
1780417800	14.25	0.05	0.35	14.17	14.29	14.05	391154
1780331400	14.2	0.03	0.21	14.17	14.41	14.16	476245
1780072200	14.17	0.07	0.50	14.17	14.28	14.03	3506374
1779985800	14.1	-0.06	-0.42	14.19	14.3	14.05	776089
1779899400	14.16	-0.3	-2.07	14.4	14.41	14.05	771276
1779813000	14.46	-0.02	-0.14	14.52	14.57	14.37	406739
1779726600	14.48	0.13	0.91	14.49	14.56	14.42	381087
1779467400	14.35	-0.11	-0.76	14.46	14.61	14.35	876078
1779381000	14.46	0.27	1.90	14.28	14.46	14.19	722681
1779294600	14.19	0.44	3.20	13.68	14.51	13.68	1700884
1779208200	13.75	-0.08	-0.58	13.9	14	13.69	709857
1779121800	13.83	0.24	1.77	13.58	13.83	13.4	885639
1778862600	13.59	-1.08	-7.36	14.18	14.18	13.52	1155074
1778776200	14.67	0	0.00	14.67	14.67	14.67	0
1778689800	14.67	0	0.00	14.67	14.67	14.67	0
1778603400	14.67	0	0.00	14.67	14.67	14.67	0
1778517000	14.67	0.71	5.09	14.1	14.67	14.04	1268178
1778257800	13.96	0.09	0.65	13.95	14.03	13.84	690674
1778171400	13.87	-0.53	-3.68	14.58	14.58	13.87	1253552
1778085000	14.4	0.2	1.41	14.11	14.65	13.58	1709402
1777998600	14.2	0.24	1.72	13.96	14.33	13.93	893149
1777912200	13.96	-0.22	-1.55	14.27	14.29	13.93	693483
1777566600	14.18	0.34	2.46	13.84	14.25	13.8	1017325
1777480200	13.84	-0.32	-2.26	14.08	14.14	13.84	571849
1777393800	14.16	0.08	0.57	14.12	14.37	14.06	1156908
1777307400	14.08	0.55	4.07	13.6	14.18	13.6	943822
1777048200	13.53	0	0.00	13.69	13.74	13.53	1379679
1776961800	13.53	0	0.00	13.53	13.53	13.53	0
1776875400	13.53	0.12	0.89	13.42	13.75	13.33	989160
1776789000	13.41	0.08	0.60	13.29	13.47	13.29	833961
1776702600	13.33	-0.03	-0.22	13.4	13.51	13.22	754398
1776443400	13.36	-0.44	-3.19	13.8	13.8	13.29	1163156
1776357000	13.8	-0.3	-2.13	14.1	14.16	13.67	1033592
1776270600	14.1	-0.07	-0.49	14.17	14.23	14.03	956875
1776184200	14.17	0.12	0.85	14.15	14.25	14.06	645860
1776097800	14.05	-0.41	-2.84	14.45	14.45	14.05	920497
1775838600	14.46	0.24	1.69	14.14	14.46	14.11	1042672
1775752200	14.22	0.16	1.14	14.2	14.47	14.13	1018895
1775665800	14.06	-0.05	-0.35	14.34	14.36	13.85	1343139
1775579400	14.11	0.16	1.15	14.35	14.39	14.09	1146354
1775147400	13.95	0	0.00	13.95	13.95	13.95	0
1775061000	13.95	0.35	2.57	14.05	14.17	13.86	1219615
1774974600	13.6	0	0.00	13.6	13.6	13.6	0
1774888200	13.6	0.51	3.90	13.18	13.6	13.17	1145714
1774632600	13.09	-0.34	-2.53	13.53	13.6	13.09	1108914
1774546200	13.43	-0.12	-0.89	13.55	13.55	13.33	797979
1774459800	13.55	0.59	4.55	13.08	13.55	12.99	1262023
1774373400	12.96	0.21	1.65	12.83	13.03	12.8	979296
1774287000	12.75	-0.2	-1.54	12.68	13.18	12.47	1139692
1774027800	12.95	-0.2	-1.52	13.29	13.53	12.95	1842677
1773941400	13.15	-0.22	-1.65	13.25	13.44	13.15	1313824
1773855000	13.37	-0.27	-1.98	13.74	13.8	13.26	1081280
1773768600	13.64	0.27	2.02	13.35	13.69	13.35	595611
1773682200	13.37	-0.05	-0.37	13.52	13.61	13.37	807294
1773423000	13.42	0	0.00	13.42	13.42	13.42	0
1773336600	13.42	0.06	0.45	12.94	13.46	12.85	1091379
1773212400	13.36	0	0.00	13.36	13.36	13.36	0
1773126000	13.36	0	0.00	13.36	13.36	13.36	0
1773039600	13.36	0	0.00	13.36	13.36	13.36	0
1772780400	13.36	0	0.00	13.36	13.36	13.36	0
1772694000	13.36	0	0.00	13.36	13.36	13.36	0