Enbw Energie【EBK】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	2.800001	4.14201337488	67.599999	71.4	67.2	936	69.4036739	DE
4	3.6	5.38922155689	66.8	71.4	66.4	428	69.27559566	DE
12	2.6	3.83480825959	67.8	71.8	63.2	469	68.86055725	DE
26	2.4	3.52941176471	68	72	63.2	530	68.42851723	DE
52	0.6	0.859598853868	69.8	74.4	62.4	493	68.34411653	DE
156	-18	-20.3619909502	88.4	90.2	57	418	69.53673588	DE
260	-10.6	-13.0864197531	81	119.5	57	389	74.80448137	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
1780691100	69.8	0	0.00	70	70.599999	68.599999	280
1780604700	69.8	-0.2	-0.29	69.599999	70.2	68.4	189
1780518300	70	0.4	0.57	69.599999	71.4	68.599999	1757
1780431900	69.599999	1	1.46	69.2	70	68.2	1466
1780345500	68.599999	1.4	2.08	68.2	69.4	67.599999	990
1780086300	67.2	-1.2	-1.75	67.599999	68.4	67.2	279
1779999900	68.4	-0.4	-0.58	67.8	68.4	67.599999	136
1779913500	68.8	-0.6	-0.86	68.2	68.8	67.599999	549
1779827100	69.4	0.6	0.87	68.8	69.4	68	268
1779740700	68.8	-0.4	-0.58	69.4	69.4	68	162
1779481500	69.2	0.8	1.17	69.2	69.4	67.8	206
1779395100	68.4	-1.2	-1.72	69.4	69.4	68	155
1779308700	69.599999	0.4	0.58	69.2	69.599999	67.8	47
1779222300	69.2	-0.4	-0.57	69.599999	69.599999	67.599999	470
1779135900	69.599999	0.4	0.58	69.2	69.599999	68.4	141
1778876700	69.2	-0.6	-0.86	68.2	69.8	68.2	345
1778790300	69.8	1.4	2.05	68.2	70.4	68.2	13
1778703900	68.4	-1.2	-1.72	69.2	70.4	68	387
1778617500	69.599999	0.2	0.29	69.599999	69.599999	68.2	398
1778531100	69.4	-0.2	-0.29	69.599999	69.599999	68.2	74
1778271900	69.599999	1.2	1.75	66.8	69.599999	66.4	524
1778185500	68.4	-0.8	-1.16	70	70.8	68.4	851
1778099100	69.2	0.8	1.17	69	70	68.4	303
1778012700	68.4	-1	-1.44	69.4	69.4	68.2	367
1777926300	69.4	0	0.00	69.8	69.8	68.2	541
1777580700	69.4	-0.2	-0.29	69.4	69.4	68.4	595
1777494300	69.599999	0	0.00	69.599999	69.8	68.2	254
1777407900	69.599999	0.2	0.29	69.8	70	68.8	312
1777321500	69.4	0.2	0.29	69.2	69.8	69.2	79
1777062300	69.2	-0.6	-0.86	69.8	69.8	69.2	248
1776975900	69.8	0.6	0.87	69.2	70	69.2	232
1776889500	69.2	-1.4	-1.98	69.2	70.599999	69.2	12
1776803100	70.599999	0.2	0.28	69.4	70.599999	69.4	128
1776716700	70.4	0.6	0.86	69.599999	70.8	68.8	418
1776457500	69.8	1.4	2.05	69.599999	69.8	68.599999	104
1776371100	68.4	-1.4	-2.01	69.8	69.8	68	410
1776284700	69.8	1.6	2.35	68.599999	69.8	67.599999	720
1776198300	68.2	0.2	0.29	68.2	68.2	66.2	322
1776111900	68	-0.2	-0.29	69.4	69.4	66.2	1190
1775852700	68.2	0.6	0.89	68.8	68.8	66.599999	166
1775766300	67.599999	1	1.50	69	69	63.2	2955
1775679900	66.599999	0.2	0.30	69	71.2	66.599999	507
1775593500	66.4	-3.6	-5.14	69.8	71.8	66.4	1423
1775161500	70	-1	-1.41	68.599999	71.8	68.599999	178
1775075100	71	0.4	0.57	71.8	71.8	69.2	401
1774988700	70.599999	-0.2	-0.28	69.599999	71.599999	69.599999	463
1774902300	70.8	1	1.43	69.599999	71.4	69.599999	601
1774646700	69.8	0.8	1.16	69.4	71.4	67.599999	514
1774560300	69	-0.6	-0.86	69.599999	69.599999	68	137
1774473900	69.599999	0.6	0.87	69	69.8	68.599999	55
1774387500	69	-0.8	-1.15	69.8	70	67.4	305
1774301100	69.8	1.2	1.75	68.2	69.8	67.599999	773
1774041900	68.599999	-1.2	-1.72	69.8	69.8	68.2	644
1773955500	69.8	0.2	0.29	69.599999	69.8	68.2	409
1773869100	69.599999	1.4	2.05	69.599999	69.8	68.4	122
1773782700	68.2	0	0.00	67.2	70	67.2	731
1773696300	68.2	-0.6	-0.87	68.8	68.8	66.8	547
1773437100	68.8	0	0.00	67.8	69	67.4	185
1773350700	68.8	2.2	3.30	68.2	69	67.4	495
1773264300	66.599999	-0.4	-0.60	67.2	68.599999	66.4	165
1773177900	67	-1.6	-2.33	69.599999	71.599999	66.2	922
1773091500	68.599999	2	3.00	67.8	69.8	66.4	492
1772832300	66.599999	0.2	0.30	66.4	68.4	66.2	149