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	-0.01	-0.0564652738566	17.71	18.02	17.35	7428	17.69213813	DE
4	0.43	2.48986682108	17.27	18.02	16.82	5388	17.40908699	DE
12	2.985	20.2854230377	14.715	18.02	14.62	10668	16.99614055	DE
26	4.3	32.0895522388	13.4	18.02	12.67	10966	15.56091007	DE
52	3.39	23.6897274633	14.31	18.02	12.67	9643	14.69540741	DE
156	1.935	12.2740247383	15.765	18.02	11.59	8663	14.1849497	DE
260	1.935	12.2740247383	15.765	18.02	11.59	8663	14.1849497	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
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	16.76	16.84	16.32	14980
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
1775852700	17.32	0.15	0.87	17.12	17.37	17.079999	18426
1775766300	17.17	0.24	1.42	16.94	17.23	16.86	13112
1775679900	16.93	-0.34	-1.97	17.3	17.3	15.06	38012
1775593500	17.27	0.13	0.79	17.29	17.329999	17.13	14737
1775161500	17.135	0.39	2.30	16.535	17.239999	16.285	22048
1775075100	16.75	-0.75	-4.26	17.495	17.77	16.655	27265
1774988700	17.495	0.71	4.20	17.07	17.495	16.899999	27332
1774902300	16.79	-0.01	-0.03	16.835	17.27	16.71	46100
1774646700	16.795	2.17	14.84	14.715	17.165	14.62	123960
1774560300	14.625	-0.12	-0.81	14.65	14.735	14.61	3387
1774473900	14.745	0.11	0.79	14.755	14.87	14.65	6224
1774387500	14.63	-0.1	-0.68	14.61	14.63	14.345	8306
1774301100	14.73	0.22	1.48	14.565	14.81	14.425	7937
1774041900	14.515	-0.39	-2.62	14.9	15.045	14.515	22524
1773955500	14.905	0.09	0.64	14.75	15	14.75	11814