Enagas【EG4】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	0	16.87	17.1	16.64	2895	16.81477262	DE
4	-0.84	-4.74308300395	17.71	18.02	16.579999	6502	17.46182618	DE
12	0.11	0.656324582339	16.76	18.02	15.63	5563	17.13461776	DE
26	3.02	21.8050541516	13.85	18.02	13.48	10349	15.89256581	DE
52	3.41	25.3343239227	13.46	18.02	12.67	9523	14.84320634	DE
156	1.105	7.0091975896	15.765	18.02	11.59	8612	14.23247379	DE
260	1.105	7.0091975896	15.765	18.02	11.59	8612	14.23247379	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	16.88	-0.02	-0.12	16.809999	16.88	16.8	2228
1783628700	16.899999	-0.08	-0.47	17.1	17.1	16.78	1115
1783542300	16.98	0.14	0.83	16.8	16.98	16.77	1834
1783455900	16.84	0.12	0.72	16.67	16.899999	16.66	1073
1783369500	16.719999	-0.19	-1.12	16.85	16.87	16.64	7476
1783110300	16.91	0.05	0.30	16.87	17.059999	16.87	2976
1783023900	16.86	0.14	0.84	16.579999	16.97	16.579999	4581
1782937500	16.719999	-0.18	-1.07	16.899999	16.899999	16.61	6670
1782851100	16.899999	-0.59	-3.37	17.21	17.3	16.88	7419
1782764700	17.489999	-0.09	-0.51	17.69	17.75	17.46	12269
1782505500	17.579999	-0.28	-1.57	17.739999	17.89	17.57	7534
1782419100	17.86	0.18	1.02	17.8	17.91	17.739999	8854
1782332700	17.68	0.03	0.17	17.69	17.78	17.649999	5651
1782246300	17.649999	-0.15	-0.84	17.67	17.85	17.57	7258
1782159900	17.8	0.06	0.34	17.7	17.85	17.64	4376
1781900700	17.739999	0.01	0.06	17.649999	17.82	17.57	13822
1781814300	17.73	0.19	1.08	17.55	17.73	17.51	4656
1781727900	17.54	0	0.00	17.59	17.59	17.35	6728
1781641500	17.54	-0.21	-1.18	17.649999	17.8	17.54	5127
1781555100	17.75	-0.03	-0.17	17.82	18.02	17.54	6173
1781295900	17.78	0.14	0.79	17.71	17.85	17.489999	14456
1781209500	17.64	0.13	0.74	17.52	18	17.399999	6911
1781123100	17.51	0.11	0.63	17.43	17.68	17.37	7377
1781036700	17.399999	0.12	0.69	17.29	17.43	17.27	3695
1780950300	17.28	0.01	0.06	17.16	17.44	16.94	15414
1780691100	17.27	0.21	1.23	17.03	17.39	17.01	5967
1780604700	17.059999	-0.06	-0.35	17	17.2	16.98	2930
1780518300	17.12	0.17	1.00	16.98	17.239999	16.95	2840
1780431900	16.95	-0.03	-0.18	16.93	16.98	16.82	2094
1780345500	16.98	-0.01	-0.06	17	17.079999	16.89	2516
1780086300	16.989999	-0.06	-0.35	17.13	17.14	16.989999	1190
1779999900	17.05	0.04	0.24	16.86	17.149999	16.86	4330
1779913500	17.01	-0.25	-1.45	17.16	17.2	16.97	4663
1779827100	17.26	0.06	0.35	17.13	17.32	17.13	4215
1779740700	17.2	0.05	0.29	17.25	17.29	17.12	2109
1779481500	17.149999	-0.13	-0.75	17.27	17.34	17.12	4365
1779395100	17.28	0.33	1.95	16.91	17.28	16.88	6682
1779308700	16.95	0.01	0.06	16.84	17.04	16.84	1098
1779222300	16.94	0.06	0.36	16.87	17.09	16.86	4950
1779135900	16.88	0.32	1.93	16.46	16.91	16.36	2858
1778876700	16.559999	0.06	0.36	16.55	16.59	16.44	2101
1778790300	16.5	-0.19	-1.14	16.719999	16.75	16.5	3086
1778703900	16.69	0.17	1.03	16.67	16.69	16.559999	7686
1778617500	16.52	-0.03	-0.18	16.489999	16.7	16.44	1193
1778531100	16.55	-0.03	-0.18	16.64	16.67	16.55	7078
1778271900	16.579999	0.24	1.47	16.379999	16.579999	16.379999	8451
1778185500	16.34	-0.55	-3.26	16.93	16.97	16.28	6855
1778099100	16.89	-0.05	-0.30	17.079999	17.079999	16.68	7411
1778012700	16.94	0.04	0.24	16.95	17.11	16.899999	2361
1777926300	16.899999	-0.18	-1.05	17.079999	17.079999	16.8	4411
1777580700	17.079999	0.22	1.30	16.77	17.079999	16.719999	3404
1777494300	16.86	-0.26	-1.52	17.19	17.19	16.84	4019
1777407900	17.12	0.18	1.06	16.89	17.14	16.89	5598
1777321500	16.94	-0.05	-0.29	16.96	17.11	16.86	2420
1777062300	16.989999	0.06	0.35	16.92	17.21	16.92	2014
1776975900	16.93	-0.07	-0.41	16.85	17.21	16.809999	2129
1776889500	17	0.25	1.49	16.809999	17	16.75	4492
1776803100	16.75	0.11	0.66	16.75	16.89	16.399999	4439
1776716700	16.64	0.3	1.84	16.19	16.7	15.63	17831
1776457500	16.34	-0.39	-2.33	16.77	16.84	16.32	14888
1776371100	16.73	-0.29	-1.70	17.16	17.16	16.71	9865
1776284700	17.02	-0.22	-1.28	17.19	17.22	17.02	7797
1776198300	17.239999	-0.05	-0.29	17.23	17.29	17.059999	13993
1776111900	17.29	-0.03	-0.17	17.39	17.47	17.1	10113