Entergy New Orleans LLC【ENJ】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	-0.01	-0.0499750124938	20.01	20.04	19.99	570	20.03513153	SP
4	-0.11	-0.546991546494	20.11	20.19	19.72	1605	19.93268389	SP
12	-0.66	-3.19457889642	20.66	21.1835	19.72	1453	20.18289844	SP
26	-1.4	-6.54205607477	21.4	21.6	19.72	1712	20.71630202	SP
52	-0.17	-0.842835894893	20.17	22.8102	19.72	1710	21.12788319	SP
156	-3.01	-13.0812690135	23.01	24.59	19.31	1834	21.46506929	SP
260	-5.6	-21.875	25.6	25.9	19.31	1840	22.62681627	SP

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
1781563200	20	0	0.00	20	20	20	0
1781304000	20	0	0.00	20	20	20	16
1781217600	20	-0.04	-0.20	19.99	20	19.99	331
1781131200	20.04	0	0.00	20.04	20.04	20.04	6
1781044800	20.04	0.04	0.20	20.01	20.04	19.99	2498
1780958400	20	0	0.00	20	20	20	0
1780699200	20	0	0.00	20	20	20	0
1780612800	20	0.18	0.91	19.8595	20	19.8595	1865
1780526400	19.82	0	0.00	19.82	19.82	19.82	982
1780440000	19.82	0	0.00	19.76	19.96	19.76	97
1780353600	19.82	0	0.00	19.85	19.97	19.82	5311
1780094400	19.82	-0.22	-1.10	19.72	19.82	19.72	5462
1780008000	20.04	-0.14	-0.69	20.19	20.19	19.93	5789
1779921600	20.18	0.1	0.50	20.18	20.18	20.1	231
1779835200	20.08	0.16	0.80	19.95	20.15	19.95	497
1779489600	19.92	0.02	0.10	19.93	19.95	19.92	1934
1779403200	19.9	-0.24	-1.19	20	20	19.9	112
1779316800	20.14	0.19	0.95	19.88	20.14	19.88	535
1779230400	19.95	-0.15	-0.75	20.11	20.11	19.95	4827
1779144000	20.1	0	0.00	20.3	20.3	20.1	65
1778884800	20.1	-0.2	-0.99	20.28	20.28	20.1	857
1778798400	20.3	0.13	0.64	20.18	20.3	20.1701	985
1778712000	20.17	-0.07	-0.35	20.24	20.24	20.17	307
1778625600	20.24	-0.11	-0.54	20.23	20.33	20.22	2065
1778539200	20.35	0	0.00	20.35	20.35	20.21	126
1778280000	20.35	-0.02	-0.07	20.35	20.36	20.3	455
1778193600	20.365	0.06	0.32	20.3	20.365	20.3	545
1778107200	20.3	-0.02	-0.11	20.25	20.3	20.22	2181
1778020800	20.322	-0.06	-0.28	20.32	20.322	20.1735	1786
1777934400	20.38	0.18	0.89	20.38	20.38	20.35	305
1777675200	20.2	-0.23	-1.13	20.5	20.5	20.2	400
1777588800	20.43	0.01	0.05	20.43	20.43	20.43	100
1777502400	20.42	0.06	0.31	20.325	20.42	20.32	4570
1777416000	20.3575	-0.07	-0.35	20.45	20.45	20.22	2973
1777329600	20.43	0.09	0.47	20.43	20.46	20.43	220
1777070400	20.335	0.05	0.27	20.335	20.43	20.335	1002
1776984000	20.28	0	0.00	20.28	20.28	20.28	1
1776897600	20.28	0.11	0.55	20.28	20.35	20.28	405
1776811200	20.17	-0.02	-0.10	20.24	20.24	20.17	1064
1776724800	20.19	-0.07	-0.35	20.44	20.44	20.19	2897
1776465600	20.2601	-0.28	-1.36	20.64	20.64	20.2601	509
1776379200	20.54	-0.01	-0.05	20.55	20.55	20.54	551
1776292800	20.55	0.17	0.83	20.38	20.5899	20.21	2166
1776206400	20.38	0.22	1.12	20.1701	20.45	20.1701	1775
1776120000	20.155	-0.13	-0.62	20.24	20.27	20.05	815
1775860800	20.28	-0.05	-0.25	20.26	20.33	20.03	1864
1775774400	20.33	-0	-0.01	20.15	20.34	20.01	8104
1775688000	20.3325	0.21	1.03	21.1835	21.1835	20.32	2812
1775601600	20.125	-0.08	-0.37	20.1	20.21	20.1	2049
1775515200	20.2	-0.1	-0.49	20.23	20.28	20.2	674
1775169600	20.2999	0.19	0.94	20.12	20.3	20.12	1460
1775083200	20.11	0.01	0.05	20.07	20.11	20.07	650
1774996800	20.1	-0.3	-1.45	20.115	20.15	20.1	865
1774910400	20.395	-0.41	-1.95	20.5992	20.79	20.07	4304
1774651200	20.8	0.06	0.29	20.81	20.81	20.8	362
1774564800	20.74	0.25	1.22	20.75	20.75	20.74	500
1774478400	20.49	0	0.00	20.89	20.89	20.49	34
1774392000	20.49	0.05	0.27	20.66	20.66	20.46	1001
1774305600	20.4357	0	0.00	20.71	20.71	20.4357	44
1774046400	20.4357	0	0.00	20.81	20.81	20.4357	145
1773960000	20.4357	-0.72	-3.42	20.46	20.98	20.4357	451
1773873600	21.16	0	0.00	21.16	21.16	21.16	7
1773787200	21.16	0.16	0.76	21.16	21.16	20.56	169
1773700800	21	0.21	1.01	20.99	21	20.99	300