ENI Spa【E】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	-6.27	-11.3545816733	55.22	55.3	45.7	370825	51.57827906	CS
4	-6.6	-11.8811881188	55.55	55.66	45.7	329253	53.02266115	CS
12	-4.82	-8.96410637902	53.77	58	45.7	475714	54.70834303	CS
26	11.96	32.33306299	36.99	58	36.62	442650	50.21260504	CS
52	16.35	50.1533742331	32.6	58	31.86	346192	44.70062654	CS
156	20.75	73.5815602837	28.2	58	24.65	311829	35.81634165	CS
260	24.48	100.040866367	24.47	58	20.38	363256	31.72559279	CS

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
1781822400	48.95	-0.79	-1.59	49.01	49.01	48.25	713490
1781736000	49.74	-1.15	-2.26	50.76	51.1	49.575	460339
1781649600	50.89	-0.38	-0.74	51.3	51.35	45.7	434971
1781563200	51.27	-2.23	-4.17	51.16	51.54	51.02	390451
1781304000	53.5	-0.56	-1.04	53.1	54.09	53.09	258116
1781217600	54.06	-0.18	-0.33	55.22	55.3	54.01	310250
1781131200	54.24	0.68	1.27	54.06	54.81	54.01	222028
1781044800	53.56	-0.76	-1.40	54.27	54.27	53.02	255984
1780958400	54.32	0.52	0.97	54.33	54.725	54.16	276832
1780699200	53.8	-0.61	-1.12	54.23	54.32	53.52	220912
1780612800	54.41	0.07	0.13	53.99	54.5	53.875	245193
1780526400	54.34	0.29	0.54	54.42	54.76	54.17	246527
1780440000	54.05	0.45	0.84	53.38	54.07	53.38	200253
1780353600	53.6	1.44	2.76	53.32	53.82	53.11	499928
1780094400	52.16	-0.15	-0.29	52.31	52.69	52.1	404713
1780008000	52.31	-0.15	-0.29	53.2	53.245	52.23	371620
1779921600	52.46	-1.11	-2.07	52.31	52.605	51.9	438967
1779835200	53.57	-0.82	-1.51	54.17	54.34	53.53	274602
1779489600	54.39	-0.75	-1.36	53.61	54.46	53.5	379736
1779403200	55.14	0.74	1.36	55.55	55.66	54.75	364380
1779316800	54.4	-1.35	-2.42	55.51	55.76	54.28	334145
1779230400	55.75	-0.64	-1.13	56.01	56.2	55.325	259058
1779144000	56.39	0.9	1.62	56.1	56.99	55.43	457079
1778884800	55.49	0.16	0.29	55.04	55.56	54.89	476738
1778798400	55.33	-0.19	-0.34	54.99	55.67	54.71	350562
1778712000	55.52	-0.31	-0.56	55.5	55.54	55.16	264861
1778625600	55.83	0.37	0.67	55.28	55.89	55.185	245075
1778539200	55.46	2.03	3.80	54.95	55.59	54.905	313098
1778280000	53.43	0.84	1.60	53.84	54.02	53.29	690849
1778193600	52.59	-1.32	-2.45	53.08	53.13	52.4	479904
1778107200	53.91	-2.59	-4.58	53.72	54.35	53.6	598581
1778020800	56.5	0.31	0.55	56.36	56.64	55.785	372918
1777934400	56.19	0.03	0.05	56.32	56.45	55.885	500624
1777675200	56.16	-0.47	-0.83	56.25	56.59	55.48	275902
1777588800	56.63	1.19	2.15	55.6	56.9999	55.45	502681
1777502400	55.44	0.65	1.19	55.24	55.5499	55	308216
1777416000	54.79	1.02	1.90	54.88	55.0996	54.425	681535
1777329600	53.77	-0.34	-0.63	53.85	54.0899	53.53	831860
1777070400	54.11	-0.54	-0.99	54.36	54.48	53.35	625830
1776984000	54.65	0.42	0.77	54.59	54.7	54.19	365913
1776897600	54.23	1.14	2.15	54.34	54.38	53.86	354326
1776811200	53.09	0.54	1.03	52.73	53.09	52.46	328055
1776724800	52.55	0.3	0.57	52.62	52.905	52.22	501449
1776465600	52.25	-3.14	-5.67	52.11	52.3	50.73	838318
1776379200	55.39	1.17	2.16	54.58	55.48	54.55	620908
1776292800	54.22	-1.17	-2.11	55.05	55.15	54.1	460149
1776206400	55.39	-0.62	-1.11	55.96	55.96	55.05	507320
1776120000	56.01	-0.42	-0.74	56.44	56.5199	55.83	416483
1775860800	56.43	0.75	1.35	55.73	56.59	55.605	492672
1775774400	55.68	0.37	0.67	56.49	57.22	55.66	904151
1775688000	55.31	-2.24	-3.89	53.76	55.4251	53.55	1114906
1775601600	57.55	-0.06	-0.10	56.94	57.9099	56.88	1189933
1775515200	57.61	0.51	0.89	58	58	56.66	575713
1775169600	57.1	2.22	4.05	56.7	57.23	56.59	548825
1775083200	54.88	-1.73	-3.06	55.55	55.76	54.28	880759
1774996800	56.61	0.84	1.51	56.75	57.58	54.9	1030521
1774910400	55.77	0.55	1.00	56.1	56.63	55.59	549585
1774651200	55.22	1.12	2.07	53.92	55.25	53.76	671345
1774564800	54.1	0.24	0.45	53.77	54.56	53.77	414743
1774478400	53.86	1.49	2.85	52.94	54.105	52.94	567601
1774392000	52.37	-1.04	-1.95	52.65	53.29	52.08	1609857
1774305600	53.41	-1.13	-2.07	52.71	53.87	52.2503	697990