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	0.21	1.56017830609	13.46	13.97	13.27	1558717	13.67079989	DE
4	-0.5	-3.52858151023	14.17	14.63	13.1	1305913	13.83033939	DE
12	-0.68	-4.73867595819	14.35	14.67	13.1	1102244	13.93894801	DE
26	1.87	15.8474576271	11.8	14.67	11.72	1063994	13.53104198	DE
52	3.3	31.8225650916	10.37	14.67	9.52	1123266	12.43312959	DE
156	-5.13	-27.2872340426	18.8	18.875	6.71	1049394	12.42838115	DE
260	-5.13	-27.2872340426	18.8	26.87	6.71	899256	15.26041268	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782405000	13.67	0.38	2.86	13.29	13.83	13.27	1011069
1782318600	13.29	-0.26	-1.92	13.62	13.62	13.27	964339
1782232200	13.55	-0.42	-3.01	13.88	13.9	13.55	1130677
1782145800	13.97	0.45	3.33	13.74	13.97	13.67	1694547
1781886600	13.52	0	0.00	13.52	13.52	13.52	0
1781800200	13.52	0.02	0.15	13.46	13.55	13.16	1735989
1781713800	13.5	0.19	1.43	13.26	13.5	13.1	943083
1781627400	13.31	-0.17	-1.26	13.44	13.5	13.25	831141
1781541000	13.48	-0.15	-1.10	13.68	13.71	13.45	713908
1781281800	13.63	-0.1	-0.73	13.79	13.95	13.53	1660150
1781195400	13.73	0.36	2.69	13.63	14.01	13.61	1267392
1781109000	13.37	-0.43	-3.12	13.8	13.82	13.34	1180266
1781022600	13.8	-0.21	-1.50	14.04	14.12	13.8	630945
1780936200	14.01	-0.02	-0.14	13.97	14.1	13.91	502370
1780677000	14.03	-0.09	-0.64	14.17	14.23	14.01	636134
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	-0.57	-4.03	14.18	14.18	13.52	1155074
1778776200	14.16	-0.02	-0.14	14.22	14.22	14.09	510636
1778689800	14.18	0.14	1.00	14.17	14.24	13.91	1121916
1778603400	14.04	-0.63	-4.29	14.5	14.58	13.96	1154265
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	-0.24	-1.70	14.08	14.14	13.84	571849
1777393800	14.08	0	0.00	14.08	14.08	14.08	0
1777307400	14.08	0.55	4.07	13.6	14.18	13.6	943822
1777048200	13.53	-0.15	-1.10	13.69	13.74	13.53	1379679
1776961800	13.68	0.15	1.11	13.53	13.68	13.43	559424
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	-0.17	-1.20	14.45	14.45	14.05	920497
1775838600	14.22	0	0.00	14.22	14.22	14.22	0
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	-0.12	-0.84	14.35	14.39	14.09	1146354
1775147400	14.23	0.28	2.01	13.92	14.23	13.8	1102257
1775061000	13.95	0.26	1.90	14.05	14.17	13.86	1219615
1774974600	13.69	0.09	0.66	13.58	13.78	13.46	1147797
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