ElEn SpA【EE5】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	0.290001	1.6821404688	17.239999	17.579999	17	343	17.18467307	DE
4	0.78	4.65671641791	16.75	17.579999	16.52	263	17.07385727	DE
12	4.63	35.8914728682	12.9	17.579999	12.9	410	14.96122041	DE
26	3.05	21.0635359116	14.48	17.579999	11.37	428	14.25140067	DE
52	6.15	54.0421792619	11.38	17.579999	10.58	365	13.39950147	DE
156	6.55	59.6539162113	10.98	17.579999	7	329	11.75273543	DE
260	6.55	59.6539162113	10.98	17.579999	7	329	11.75273543	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
1783110300	17.579999	0.08	0.46	17.48	17.579999	17.329999	361
1783023900	17.5	0.23	1.33	17.36	17.5	17.36	65
1782937500	17.27	0.27	1.59	17.36	17.36	17.27	60
1782851100	17	-0.05	-0.29	17	17	17	59
1782764700	17.05	-0.1	-0.58	17.239999	17.239999	17.05	1169
1782505500	17.149999	0.34	2.02	17.05	17.149999	17.05	333
1782419100	16.809999	0.21	1.27	16.76	16.809999	16.76	119
1782332700	16.6	-0.23	-1.37	16.6	16.6	16.6	1
1782246300	16.829999	-0.19	-1.12	16.91	16.91	16.829999	60
1782159900	17.02	0	0.00	17.059999	17.11	17.02	115
1781900700	17.02	0.5	3.03	17.02	17.02	17.02	544
1781814300	16.52	-0.45	-2.65	16.52	16.52	16.52	2
1781727900	16.97	-0.23	-1.34	16.989999	16.989999	16.809999	1253
1781641500	17.2	0	0.00	17.2	17.2	17.2	0
1781555100	17.2	0.58	3.49	16.579999	17.2	16.579999	50
1781295900	16.62	-0.13	-0.78	16.62	16.62	16.62	17
1781209500	16.75	0	0.00	16.75	16.75	16.75	0
1781123100	16.75	0	0.00	16.75	16.75	16.75	0
1781036700	16.75	1.12	7.17	16.75	16.75	16.75	2
1780950300	15.63	0	0.00	15.63	15.63	15.63	0
1780691100	15.63	-0.34	-2.13	15.97	15.97	15.48	1301
1780604700	15.97	-0.18	-1.11	15.98	15.98	15.82	307
1780518300	16.149999	0	0.00	16.149999	16.149999	16.149999	0
1780431900	16.149999	0.26	1.64	15.91	16.149999	15.91	104
1780345500	15.89	-0.11	-0.69	16.03	16.03	15.89	4
1780086300	16	0.9	5.96	15.8	16	15.66	1282
1779999900	15.1	-0.15	-0.98	15.07	15.1	15.07	55
1779913500	15.25	0	0.00	15.25	15.25	15.25	0
1779827100	15.25	0.22	1.46	15.07	15.25	14.99	3542
1779740700	15.03	-0.11	-0.73	14.84	15.03	14.84	57
1779481500	15.14	0.22	1.47	15.06	15.14	15.06	2
1779395100	14.92	0.25	1.70	14.78	14.92	14.78	3
1779308700	14.67	0.27	1.88	14.67	14.67	14.67	1
1779222300	14.4	0.79	5.80	14.27	14.4	14.27	3
1779135900	13.61	-0.49	-3.48	13.82	13.82	13.61	468
1778876700	14.1	-0.02	-0.14	14.47	14.47	14.1	861
1778790300	14.12	0.24	1.73	14.12	14.12	14.12	1
1778703900	13.88	0.1	0.73	13.9	13.9	13.88	362
1778617500	13.78	0.17	1.25	13.78	13.78	13.78	1
1778531100	13.61	0.04	0.29	13.61	13.61	13.61	52
1778271900	13.57	0.27	2.03	13.57	13.57	13.57	3
1778185500	13.3	0	0.00	13.3	13.3	13.3	0
1778099100	13.3	0	0.00	13.3	13.3	13.3	0
1778012700	13.3	0.08	0.61	13.3	13.3	13.3	1
1777926300	13.22	0.14	1.07	13.17	13.22	13.17	18
1777580700	13.08	-0.04	-0.30	13.06	13.08	13.06	9
1777494300	13.12	0	0.00	13.12	13.12	13.12	0
1777407900	13.12	0	0.00	13.12	13.12	13.12	0
1777321500	13.12	-0.03	-0.23	13.12	13.12	13.12	5690
1777062300	13.15	0	0.00	13.15	13.15	13.15	0
1776975900	13.15	-0.33	-2.45	13.15	13.15	13.15	1
1776889500	13.48	0	0.00	13.48	13.48	13.48	0
1776803100	13.48	0.18	1.35	13.48	13.48	13.48	2
1776716700	13.3	-0.26	-1.92	13.6	13.6	13.3	69
1776457500	13.56	0.4	3.04	13.56	13.56	13.56	1
1776371100	13.16	0	0.00	13.16	13.16	13.16	0
1776284700	13.16	0.26	2.02	13.15	13.16	13.15	38
1776198300	12.9	0	0.00	12.9	12.9	12.9	0
1776111900	12.9	0.12	0.94	12.9	12.9	12.9	4
1775852700	12.78	-0.16	-1.24	12.78	12.78	12.78	182
1775766300	12.94	0	0.00	12.94	12.94	12.94	0
1775679900	12.94	0.37	2.94	12.86	12.94	12.86	170
1775593500	12.57	0.32	2.61	12.43	12.57	12.43	12