Entain Plc【ENT】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	10.6	1.96223620881	540.2	553	520.4	2363347	527.58030221	DE
4	-56.6	-9.31840632203	607.4	628.2	520.4	2819114	558.72895172	DE
12	-71.2	-11.4469453376	622	639.4	500.4	4206573	552.72920244	DE
26	-219.6	-28.5046728972	770.4	775.8	500.4	3485823	569.53433389	DE
52	-394.8	-41.7512690355	945.6	1031.5	500.4	2728084	663.90549983	DE
156	-659.7	-54.4981412639	1210.5	1414.5	452.5	2874914	782.69123826	DE
260	-1320.7	-70.5690622495	1871.5	2500	452.5	2695575	1034.42074161	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
1783701000	550.79999	20.8	3.92	531.4	553	531.2	3180072
1783614600	530	9	1.73	525.79999	533.2	524.2	1901937
1783528200	521	-7.6	-1.44	527	535.79999	520.4	2633882
1783441800	528.6	-3.2	-0.60	534.6	537.79999	524.2	3582097
1783355400	531.79999	3.2	0.61	526	536.6	526	1657904
1783096200	528.6	-11.4	-2.11	540.2	541.2	526.4	2040915
1783009800	540	-11.8	-2.14	551.2	555	540	2016712
1782923400	551.79999	-7.2	-1.29	560.79999	566.6	530	3647689
1782837000	559	-32.4	-5.48	586	589.4	559	3019934
1782750600	591.4	13.6	2.35	580.6	597.6	580.4	1921966
1782491400	577.79999	8.2	1.44	567.79999	578	554.2	1895921
1782405000	569.6	15.2	2.74	555.4	590.79999	552.6	3974669
1782318600	554.4	-1.8	-0.32	555.6	561.79999	543	1738633
1782232200	556.2	9.8	1.79	539.2	562	536	1612575
1782145800	546.4	1	0.18	543.79999	551.2	537.79999	1979460
1781886600	545.4	-6.8	-1.23	550	567.4	545	5831400
1781800200	552.2	-15.2	-2.68	556.79999	559.6	541.79999	2821387
1781713800	567.4	-27.6	-4.64	596.79999	597.4	565.4	2967312
1781627400	595	6.4	1.09	587.4	609	587.4	3681160
1781541000	588.6	-11.4	-1.90	614.2	628.2	586.4	4099276
1781281800	600	7.2	1.21	607.4	614.79999	597.4	3358626
1781195400	592.79999	-8.2	-1.36	594.2	606	590.79999	2501879
1781109000	601	17.6	3.02	587.79999	607.79999	582.6	3582841
1781022600	583.4	13.6	2.39	568	598.4	561.6	3287376
1780936200	569.79999	14.4	2.59	552.2	574.6	549	2625660
1780677000	555.4	-16	-2.80	570	574.6	554.79999	1930461
1780590600	571.4	17.8	3.22	558	573	553.79999	7130912
1780504200	553.6	-8.4	-1.49	556.79999	572.4	550.79999	2805883
1780417800	562	-0.8	-0.14	578	588.79999	560	6965118
1780331400	562.79999	29	5.43	535.79999	570	535.79999	8870001
1780072200	533.79999	0	0.00	535.79999	540	525.6	42738295
1779985800	533.79999	-8.6	-1.59	535	537	524.2	3229066
1779899400	542.4	4.6	0.86	537.6	546.4	533.4	6898216
1779813000	537.79999	-0.8	-0.15	544.4	544.4	529.79999	3324604
1779467400	538.6	0.8	0.15	541.4	545	531.2	2598504
1779381000	537.79999	-7.2	-1.32	547	547	528.2	2340119
1779294600	545	12	2.25	525.4	549.4	522.6	2658444
1779208200	533	-1.4	-0.26	540	550	532.4	2352651
1779121800	534.4	2	0.38	526.6	535.4	513.6	2704805
1778862600	532.4	1.6	0.30	522.2	532.6	513.79999	6176417
1778776200	530.79999	3	0.57	532.4	549.2	523.79999	5331291
1778689800	527.79999	1.2	0.23	527	529.2	505.6	3135856
1778603400	526.6	0	0.00	520	531	500.4	4743751
1778517000	526.6	-21.4	-3.91	554	555	519	8833033
1778257800	548	10.4	1.93	532.4	551.2	525.2	4726928
1778171400	537.6	4.6	0.86	536.79999	560.2	522.79999	6357445
1778085000	533	1.8	0.34	541.2	549.2	530	2806728
1777998600	531.2	-36.6	-6.45	574.4	577.6	530.79999	3562053
1777653000	567.79999	24.2	4.45	549	573.79999	541.6	2221776
1777566600	543.6	-12.8	-2.30	552.6	553.6	540	2463017
1777480200	556.4	-3.8	-0.68	557.2	567	549.4	2843552
1777393800	560.2	-6.8	-1.20	573.79999	577.4	556.79999	2115072
1777307400	567	-32.6	-5.44	592	601.2	555	5973634
1777048200	599.6	7.8	1.32	586.4	610.4	568.2	4843159
1776961800	591.79999	-4.2	-0.70	566.4	600.6	554	4846434
1776875400	596	-13.6	-2.23	607.2	607.6	594.2	1834554
1776789000	609.6	-3.8	-0.62	616.6	618.79999	604	1269167
1776702600	613.4	-19.4	-3.07	619.6	623.4	611.6	1801013
1776443400	632.79999	12.6	2.03	622	639.4	613.2	3169221
1776357000	620.2	35.2	6.02	600	636	590.79999	4193938
1776270600	585	27.2	4.88	555	587.6	555	3342601
1776184200	557.79999	13.6	2.50	551.6	562.6	522.6	3875206
1776097800	544.2	10	1.87	530	544.2	520.4	3478923