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	0.074	1.68526531542	4.391	4.5229999	4.336	61294	4.42635986	DE
4	0.026	0.585717503942	4.439	4.541	4.293	39708	4.41880181	DE
12	-0.248	-5.26204116274	4.713	4.805	4.223	38553	4.49876439	DE
26	0.693	18.3722163309	3.772	4.805	3.771	43521	4.38077935	DE
52	0.765	20.6756756757	3.7	4.805	3.62	34009	4.20772587	DE
156	0.193	4.51779026217	4.272	4.805	2.863	27450	3.8466114	DE
260	0.193	4.51779026217	4.272	4.805	2.863	27450	3.8466114	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782419100	4.5119999	0.14	3.16	4.402	4.5229999	4.389	13167
1782332700	4.3739999	-0.05	-1.02	4.45	4.45	4.336	10906
1782246300	4.4189999	-0.03	-0.67	4.415	4.454	4.38	163786
1782159900	4.449	0.04	0.95	4.3979999	4.458	4.3979999	70123
1781900700	4.407	-0	-0.02	4.391	4.422	4.378	48488
1781814300	4.408	-0.02	-0.50	4.4909999	4.4909999	4.328	76315
1781727900	4.43	0.06	1.37	4.3739999	4.43	4.293	53346
1781641500	4.37	-0.05	-1.22	4.425	4.442	4.359	42829
1781555100	4.424	-0.05	-1.21	4.4749999	4.5	4.392	78966
1781295900	4.478	-0.06	-1.37	4.529	4.541	4.43	12204
1781209500	4.54	0.1	2.25	4.4269999	4.54	4.3899999	24019
1781123100	4.44	0.01	0.20	4.47	4.49	4.363	11283
1781036700	4.431	0.03	0.70	4.415	4.479	4.388	8521
1780950300	4.4	-0.01	-0.16	4.371	4.445	4.355	10169
1780691100	4.407	0	0.11	4.4	4.4669999	4.3789999	106554
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	4.514	4.546	4.372	47989
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