Energiekontor【EKT】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	-5.55	-11.4197530864	48.6	48.6	41.5	15576	44.21897495	DE
4	-0.2	-0.462427745665	43.25	50.4	41.5	13531	46.21050518	DE
12	4.65	12.109375	38.4	50.4	30	14541	39.68429088	DE
26	8.6	24.9637155298	34.45	50.4	30	13338	38.34924105	DE
52	0.05	0.116279069767	43	53.5	30	11864	39.55109609	DE
156	-28.95	-40.2083333333	72	89.7	30	7611	49.38722051	DE
260	-11.65	-21.2979890311	54.7	102.2	30	11191	66.00341319	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
1780691100	42.65	-0.8	-1.84	43.8	44.9	42.65	5096
1780604700	43.45	1.2	2.84	42.2	43.95	42.15	11360
1780518300	42.25	-3.3	-7.24	44.95	45.55	41.5	27428
1780431900	45.55	-1	-2.15	47.15	47.15	44.95	14202
1780345500	46.55	1.15	2.53	45.6	47.75	45.6	12559
1780086300	45.4	-3.15	-6.49	48.6	48.6	44.95	12330
1779999900	48.55	1.55	3.30	45.5	49.05	45.5	11260
1779913500	47	-1.55	-3.19	49.05	49.05	46.3	10860
1779827100	48.55	-1	-2.02	49.45	49.45	47.3	11038
1779740700	49.55	-0.1	-0.20	49.65	50.3	48.75	5908
1779481500	49.65	0.5	1.02	49	50.1	49	5874
1779395100	49.15	-1.25	-2.48	50.2	50.3	48.2	9856
1779308700	50.4	2.2	4.56	48.5	50.4	48	11107
1779222300	48.2	0	0.00	48.1	50.4	47.25	20580
1779135900	48.2	1.85	3.99	47.45	49.25	46.4	23425
1778876700	46.35	0.9	1.98	44.8	47.35	44.35	25972
1778790300	45.45	1.35	3.06	44.85	45.45	43.7	10601
1778703900	44.1	1.05	2.44	42.799999	45.45	42.799999	15239
1778617500	43.05	-0.85	-1.94	43.6	44.45	42.549999	10440
1778531100	43.9	-0.75	-1.68	43.7	44.5	42.75	9220
1778271900	44.65	1.35	3.12	43.25	44.7	42.799999	11360
1778185500	43.3	0.6	1.41	42.85	43.7	42.6	7903
1778099100	42.7	0.05	0.12	42.7	44.4	42	12865
1778012700	42.65	1.35	3.27	41.4	43.2	40.7	11395
1777926300	41.299999	0.9	2.23	40.299999	41.45	40.049999	5550
1777580700	40.4	0.2	0.50	40	40.4	39.299999	5609
1777494300	40.2	0.35	0.88	39.7	40.65	39.45	8140
1777407900	39.85	-0.3	-0.75	40.4	40.75	39.65	3291
1777321500	40.15	0.25	0.63	39.9	41	39.65	11987
1777062300	39.9	0.35	0.88	39.7	39.9	39.15	4745
1776975900	39.549999	0	0.00	39.15	39.95	39.15	9608
1776889500	39.549999	0	0.00	39.549999	39.85	39.15	3783
1776803100	39.549999	-0.15	-0.38	39.25	40.1	39.2	5282
1776716700	39.7	0	0.00	39.7	40.5	39.15	5279
1776457500	39.7	-1.75	-4.22	41.549999	41.95	38.45	23310
1776371100	41.45	1.55	3.88	39.9	42	39.85	19148
1776284700	39.9	1.1	2.84	38.5	39.9	38.5	10200
1776198300	38.799999	0.45	1.17	38.9	39.45	38.35	11409
1776111900	38.35	0	0.00	38.65	38.95	38.15	6690
1775852700	38.35	0.65	1.72	37.549999	39.299999	37.549999	12608
1775766300	37.7	-0.3	-0.79	37.5	38	37	4077
1775679900	38	1.65	4.54	36.7	38.299999	36.45	14091
1775593500	36.35	1.3	3.71	35.35	36.5	35.049999	12333
1775161500	35.049999	-1.6	-4.37	36.2	36.2	34.4	13791
1775075100	36.65	-2	-5.17	38.5	39.85	36	24477
1774988700	38.65	3.6	10.27	35.299999	39.45	34.75	52573
1774902300	35.049999	0.15	0.43	34.9	35.45	34.2	6107
1774646700	34.9	0.3	0.87	35.2	35.2	34.299999	6340
1774560300	34.6	0.1	0.29	34.75	35.6	33.799999	10490
1774473900	34.5	1.25	3.76	33.75	35.1	33.5	16274
1774387500	33.25	-0.6	-1.77	33.45	33.75	32.6	3931
1774301100	33.85	2.75	8.84	31.1	34.1	30.55	20569
1774041900	31.1	0.45	1.47	30.75	32.7	30.75	28371
1773955500	30.65	-2.55	-7.68	33.049999	33.4	30	45552
1773869100	33.2	-1.3	-3.77	34.45	35.1	33.2	32064
1773782700	34.5	-3.75	-9.80	38.25	38.25	33.049999	77240
1773696300	38.25	0.55	1.46	37.25	38.4	36.75	5258
1773437100	37.7	-0.35	-0.92	38.4	38.4	37.049999	5859
1773350700	38.049999	-0.5	-1.30	38.5	38.7	38.049999	4053
1773264300	38.549999	-0.35	-0.90	39.15	39.25	38.049999	8256
1773177900	38.9	0.4	1.04	37.95	39.4	37.95	14798
1773091500	38.5	1.5	4.05	37	38.5	36.45	9937
1772832300	37	-0.8	-2.12	37.7	38.299999	36.9	7942