EDP Energias De Portugal SA【EDP】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	-0.0520001	-1.17143726064	4.439	4.47	4.33	12696	4.37252424	DE
4	0.021	0.480989475057	4.3659999	4.517	4.223	19471	4.41879067	DE
12	0.0099999	0.228464701851	4.377	4.805	4.158	34649	4.50856601	DE
26	0.4979999	12.8053458473	3.889	4.805	3.701	39734	4.35299863	DE
52	0.8029999	22.4051311384	3.584	4.805	3.501	32200	4.1688584	DE
156	0.1149999	2.69194522472	4.272	4.805	2.863	26993	3.82426548	DE
260	0.1149999	2.69194522472	4.272	4.805	2.863	26993	3.82426548	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	4.402	-0.04	-0.83	4.433	4.47	4.357	5715
1780518300	4.439	0.07	1.53	4.372	4.455	4.353	8178
1780431900	4.372	0.01	0.30	4.344	4.392	4.33	6855
1780345500	4.359	0.02	0.41	4.351	4.431	4.331	35474
1780086300	4.341	-0.09	-1.92	4.439	4.439	4.332	7256
1779999900	4.426	0	0.00	4.44	4.46	4.408	16361
1779913500	4.426	-0.03	-0.56	4.462	4.4749999	4.337	19379
1779827100	4.4509999	-0.01	-0.11	4.421	4.48	4.421	26228
1779740700	4.456	-0.01	-0.13	4.493	4.517	4.438	3960
1779481500	4.462	-0.01	-0.31	4.464	4.5	4.436	16650
1779395100	4.476	0.03	0.63	4.433	4.48	4.407	7982
1779308700	4.448	0.06	1.34	4.3819999	4.464	4.3659999	26092
1779222300	4.389	0.04	0.97	4.381	4.394	4.3499999	14930
1779135900	4.347	0.08	1.80	4.243	4.383	4.223	24637
1778876700	4.2699999	-0.12	-2.67	4.346	4.3899999	4.26	6131
1778790300	4.3869999	-0.03	-0.70	4.426	4.4269999	4.367	10745
1778703900	4.418	0.01	0.27	4.426	4.4429999	4.378	3433
1778617500	4.4059999	-0.09	-1.98	4.4749999	4.508	4.3869999	27248
1778531100	4.495	0.12	2.81	4.359	4.495	4.347	75477
1778271900	4.372	0.01	0.32	4.3659999	4.381	4.305	46689
1778185500	4.3579999	-0.11	-2.42	4.455	4.5199999	4.357	63294
1778099100	4.466	0.11	2.60	4.386	4.466	4.269	174689
1778012700	4.353	-0.23	-5.02	4.412	4.444	4.345	20394
1777926300	4.583	-0.07	-1.57	4.642	4.662	4.551	35549
1777580700	4.6559999	0.12	2.65	4.5	4.67	4.489	4622
1777494300	4.5359999	-0.09	-1.95	4.642	4.646	4.517	14327
1777407900	4.626	-0	-0.09	4.6239999	4.665	4.614	8854
1777321500	4.63	0.09	1.96	4.53	4.63	4.53	11102
1777062300	4.541	0.07	1.59	4.508	4.559	4.508	2247
1776975900	4.47	-0.03	-0.62	4.458	4.54	4.442	15796
1776889500	4.498	0.1	2.23	4.457	4.498	4.412	14507
1776803100	4.4	-0.06	-1.28	4.465	4.465	4.397	18289
1776716700	4.457	0.04	0.97	4.5	4.5	4.4109999	22461
1776457500	4.4139999	-0.11	-2.37	4.53	4.546	4.372	47816
1776371100	4.521	-0.15	-3.19	4.687	4.689	4.4989999	129861
1776284700	4.67	0	0.11	4.609	4.704	4.609	52681
1776198300	4.665	-0.05	-1.10	4.702	4.712	4.6399999	41534
1776111900	4.7169999	-0.04	-0.82	4.7809999	4.805	4.659	66073
1775852700	4.756	-0.03	-0.56	4.775	4.775	4.715	28349
1775766300	4.783	0.14	3.08	4.65	4.787	4.626	118508
1775679900	4.6399999	-0.04	-0.79	4.7569999	4.78	4.639	76576
1775593500	4.6769999	-0.05	-1.02	4.713	4.763	4.6769999	109735
1775161500	4.7249999	0.08	1.74	4.59	4.759	4.561	29876
1775075100	4.644	0.13	2.77	4.582	4.65	4.578	28020
1774988700	4.519	0.03	0.74	4.4349999	4.5999999	4.4349999	134784
1774902300	4.486	0.16	3.60	4.33	4.5119999	4.3179999	29427
1774646700	4.33	-0.12	-2.70	4.405	4.429	4.32	21190
1774560300	4.45	0.06	1.27	4.368	4.45	4.365	13895
1774473900	4.394	0.02	0.43	4.377	4.424	4.335	28431
1774387500	4.375	0.13	2.99	4.247	4.375	4.247	20103
1774301100	4.248	0.03	0.74	4.2	4.33	4.158	44137
1774041900	4.2169999	-0.15	-3.50	4.333	4.409	4.2169999	61242
1773955500	4.37	-0.01	-0.23	4.376	4.42	4.317	25424
1773869100	4.38	-0.07	-1.55	4.445	4.469	4.3499999	33670
1773782700	4.449	0.07	1.67	4.36	4.457	4.36	8624
1773696300	4.376	-0	-0.05	4.433	4.433	4.375	11360
1773437100	4.378	-0.03	-0.64	4.377	4.45	4.34	17975
1773350700	4.4059999	0.09	2.16	4.2779999	4.4109999	4.266	19826
1773264300	4.313	0.03	0.75	4.291	4.333	4.274	18237
1773177900	4.2809999	0.02	0.54	4.259	4.329	4.2409999	19601
1773091500	4.258	-0.01	-0.14	4.2	4.272	4.0999999	20649
1772832300	4.264	-0.03	-0.58	4.347	4.347	4.218	75306
1772745900	4.2889999	0.01	0.16	4.2489999	4.333	4.2489999	28441