EDP Renewables SA【EDW】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	-0.14	-0.988700564972	14.16	14.62	14.01	784	14.26414329	DE
4	0.26	1.88953488372	13.76	14.7	13.42	1381	14.31839013	DE
12	0.72	5.41353383459	13.3	14.87	12.48	2299	13.79194106	DE
26	2.22	18.813559322	11.8	14.87	11.4	2868	13.23240351	DE
52	4.77	51.5675675676	9.25	14.87	8.955	3038	11.98848285	DE
156	-3.004999	-17.6505091131	17.024999	18.645	6.75	2998	12.3715759	DE
260	-3.004999	-17.6505091131	17.024999	18.645	6.75	2998	12.3715759	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
1780604700	14.14	-0.32	-2.21	14.44	14.44	14.12	172
1780518300	14.46	0.23	1.62	14.2	14.62	14.2	873
1780431900	14.23	0.01	0.07	14.27	14.29	14.06	502
1780345500	14.22	0.07	0.49	14.17	14.41	14.16	1980
1780086300	14.15	0.06	0.43	14.16	14.22	14.07	395
1779999900	14.09	-0.1	-0.70	14.1	14.2	14.07	642
1779913500	14.19	-0.38	-2.61	14.45	14.45	14.13	1584
1779827100	14.57	0.04	0.28	14.44	14.57	14.39	3033
1779740700	14.53	0.19	1.32	14.51	14.54	14.43	1032
1779481500	14.34	-0.18	-1.24	14.58	14.6	14.34	1533
1779395100	14.52	0.32	2.25	14.15	14.62	14.14	2213
1779308700	14.2	0.51	3.73	13.9	14.5	13.9	1088
1779222300	13.69	-0.31	-2.21	14	14	13.69	739
1779135900	14	0.42	3.09	13.47	14	13.42	822
1778876700	13.58	-0.54	-3.82	14	14.06	13.54	772
1778790300	14.12	-0.03	-0.21	14.26	14.26	14.1	2096
1778703900	14.15	0.05	0.35	14.16	14.21	13.93	882
1778617500	14.1	-0.48	-3.29	14.5	14.5	14	719
1778531100	14.58	0.58	4.14	13.96	14.7	13.96	5739
1778271900	14	0.24	1.74	13.76	14.02	13.76	795
1778185500	13.76	-0.58	-4.04	14.4	14.4	13.74	993
1778099100	14.34	0.11	0.77	14.44	14.64	13.63	2241
1778012700	14.23	0.31	2.23	13.97	14.32	13.96	1800
1777926300	13.92	-0.28	-1.97	14.22	14.22	13.89	8591
1777580700	14.2	0.44	3.20	13.69	14.25	13.69	423
1777494300	13.76	-0.41	-2.89	14.26	14.26	13.76	1254
1777407900	14.17	0.04	0.28	14.21	14.3	14.08	1330
1777321500	14.13	0.56	4.13	13.55	14.14	13.53	1532
1777062300	13.57	-0.04	-0.29	13.62	13.72	13.56	614
1776975900	13.61	-0.07	-0.51	13.44	13.68	13.44	517
1776889500	13.68	0.38	2.86	13.46	13.71	13.44	1692
1776803100	13.3	-0.09	-0.67	13.4	13.45	13.3	629
1776716700	13.39	0.09	0.68	13.17	13.5	13.17	1559
1776457500	13.3	-0.56	-4.04	13.9	13.9	13.3	1146
1776371100	13.86	-0.29	-2.05	14.17	14.17	13.7	2607
1776284700	14.15	-0.01	-0.07	14.14	14.19	14.07	722
1776198300	14.16	0.04	0.28	14.22	14.22	14.1	2057
1776111900	14.12	-0.2	-1.40	14.26	14.49	14.11	4103
1775852700	14.32	-0.09	-0.62	14.44	14.44	14.15	2213
1775766300	14.41	0.38	2.71	14.04	14.41	14.04	1752
1775679900	14.03	-0.19	-1.34	14.87	14.87	13.91	9217
1775593500	14.22	0.01	0.07	14.23	14.32	14.13	1535
1775161500	14.21	0.17	1.21	13.71	14.27	13.71	1788
1775075100	14.04	0.34	2.48	13.96	14.16	13.88	6985
1774988700	13.7	0.2	1.48	13.64	13.77	13.5	5051
1774902300	13.5	0.48	3.69	13.03	13.63	13.03	401
1774646700	13.02	-0.42	-3.13	13.43	13.5	13.02	1114
1774560300	13.44	-0.09	-0.67	13.45	13.69	13.32	2042
1774473900	13.53	0.54	4.16	13.11	13.56	13.09	450
1774387500	12.99	0.14	1.09	12.89	13.02	12.8	846
1774301100	12.85	0.06	0.47	12.72	13.08	12.48	14359
1774041900	12.79	-0.33	-2.52	13.21	13.53	12.79	2605
1773955500	13.12	-0.18	-1.35	13.14	13.4	13.11	3838
1773869100	13.3	-0.34	-2.49	13.75	13.75	13.3	4049
1773782700	13.64	0.23	1.72	13.56	13.65	13.52	530
1773696300	13.41	-0.16	-1.18	13.68	13.68	13.36	5280
1773437100	13.57	0.2	1.50	13.3	13.84	13.26	5587
1773350700	13.37	0.34	2.61	12.92	13.44	12.92	2803
1773264300	13.03	0.03	0.23	12.91	13.14	12.82	47322
1773177900	13	0.49	3.92	12.68	13	12.68	4180
1773091500	12.51	-0.16	-1.26	12.28	12.55	12.11	16103
1772832300	12.67	-0.12	-0.94	12.95	12.95	12.58	13484
1772745900	12.79	0.01	0.08	12.63	13.17	12.63	1685