Empresa Distribuidora Y Comercializadora Norte SA【EDN】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	0.99	3.72600677456	26.57	28.75	25.045	125520	26.6477524	DR
4	4.28	18.3848797251	23.28	29	22.2	176914	26.12924628	DR
12	-1.59	-5.45454545455	29.15	32.02	22.2	176413	26.77514626	DR
26	-2.77	-9.13287174415	30.33	33.17	22.2	136328	27.55199865	DR
52	-3.89	-12.3688394277	31.45	36.7	14.38	154084	26.0322882	DR
156	16.52	149.637681159	11.04	51.69	10.06	122296	27.13761997	DR
260	22.5	444.664031621	5.06	51.69	3.88	87154	23.9653024	DR

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
1781304000	27.56	-0.81	-2.86	28.72	29.1	27.42	134193
1781217600	28.37	2.44	9.41	26.16	28.75	26.16	179497
1781131200	25.93	-0.29	-1.11	26.25	26.5762	25.385	85644
1781044800	26.22	0.34	1.31	25.57	27.02	25.305	134685
1780958400	25.88	0.12	0.47	25.97	27.26	25.4	101249
1780699200	25.76	-0.91	-3.41	26.57	27.32	25.045	126523
1780612800	26.67	-0.05	-0.19	26.8	27.57	26.57	118327
1780526400	26.72	-0.75	-2.73	26.99	27.47	26.6601	116274
1780440000	27.47	-0.69	-2.45	28.11	28.11	26.7	129394
1780353600	28.16	0.52	1.88	27.68	29	27.595	199151
1780094400	27.64	0.9	3.37	26.52	28.825	26.45	377342
1780008000	26.74	0.24	0.91	26.06	27.45	25.595	383530
1779921600	26.5	1.83	7.42	24.6	26.981	24.48	455604
1779835200	24.67	0.57	2.37	24.25	25.03	23.75	150537
1779489600	24.1	-0.9	-3.60	25.06	26.125	24.03	72617
1779403200	25	0.65	2.67	24.35	25.1	23.725	204118
1779316800	24.35	0.96	4.10	23.6	24.49	23.189	63323
1779230400	23.39	-0.52	-2.17	23.5	23.96	22.77	118882
1779144000	23.91	1.48	6.60	22.65	23.9838	22.2	203802
1778884800	22.43	-1.07	-4.55	23.28	23.57	22.255	140867
1778798400	23.5	0.35	1.51	23	23.88	22.69	121527
1778712000	23.15	-1.01	-4.18	23.9	24.35	23.0301	132961
1778625600	24.16	-0.31	-1.27	24.22	24.855	23.21	186081
1778539200	24.47	1.1	4.71	23.18	24.82	23.16	100197
1778280000	23.37	-1.09	-4.46	24.27	25.23	23.315	182069
1778193600	24.46	-1.29	-5.01	25.74	25.74	24.22	171560
1778107200	25.75	1.29	5.27	24.84	25.76	24.32	714577
1778020800	24.46	0.13	0.53	24.9	25.47	23.715	229446
1777934400	24.33	0.58	2.44	23.88	25.205	23.88	124076
1777675200	23.75	-1.3	-5.19	25.21	25.33	23.52	153252
1777588800	25.05	-0.25	-0.99	25.08	25.77	24.14	182115
1777502400	25.3	0.08	0.32	25.44	25.77	24.605	90737
1777416000	25.22	0.3	1.20	24.99	25.45	24.5001	160604
1777329600	24.92	-0.41	-1.62	25.33	25.965	24.74	113745
1777070400	25.33	0.1	0.40	25.46	25.98	24.875	136302
1776984000	25.23	-1.11	-4.21	26.21	26.68	25.1	144810
1776897600	26.34	-1.09	-3.97	27.48	27.77	26.27	179760
1776811200	27.43	-0.89	-3.14	28.16	29	27.115	117256
1776724800	28.32	1.33	4.93	27.04	28.41	26.61	186055
1776465600	26.99	-0.65	-2.35	27.62	27.77	26.66	144221
1776379200	27.64	0.08	0.29	27.86	27.97	27.19	67887
1776292800	27.56	0.59	2.19	27.03	27.69	26.28	146671
1776206400	26.97	-1.33	-4.70	28.72	29.01	26.92	132076
1776120000	28.3	-0.54	-1.87	28.48	29.3	27.965	178006
1775860800	28.84	-0.75	-2.53	29.78	30.11	28.8119	123173
1775774400	29.59	-1.73	-5.52	30.84	31.21	29.3	151237
1775688000	31.32	0.82	2.69	31.41	32	29.31	213670
1775601600	30.5	-0.64	-2.06	31.05	31.18	29.75	93395
1775515200	31.14	0.58	1.90	30.31	32.02	29.7369	216370
1775169600	30.56	-0.41	-1.32	30.66	31.155	29.59	119744
1775083200	30.97	0.95	3.16	30.14	31.2	28.445	215073
1774996800	30.02	2.05	7.33	28.25	30.568	28.09	419246
1774910400	27.97	0.22	0.79	27.81	28.6981	27.2401	106660
1774651200	27.75	-0.25	-0.89	27.84	29.94	27.2401	455748
1774564800	28	-0.63	-2.20	28.06	29.18	27.23	119965
1774478400	28.63	-0.02	-0.07	28.87	29.711	28.095	142440
1774392000	28.65	-0.71	-2.42	29.4	29.88	28.52	58707
1774305600	29.36	1.6	5.76	27.74	30.08	27.2701	169962
1774046400	27.76	-1.09	-3.78	29.15	30	27.4	169220
1773960000	28.85	1.75	6.46	26.97	29.385	26.97	247182
1773873600	27.1	0.48	1.80	26.97	27.48	26.33	57719
1773787200	26.62	1.07	4.19	25.89	26.89	25.65	66635
1773700800	25.55	-0.75	-2.85	26.66	26.88	25.0769	93072
1773441600	26.3	-0.98	-3.59	27.55	27.74	25.61	81032