Endesa SA【ENA】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	1.27	3.54352678571	35.84	37.36	35.84	376	36.5880456	DE
4	0.01	0.0269541778976	37.1	37.36	35.58	861	36.19620812	DE
12	0.98	2.7124273457	36.13	39.22	33.82	1866	36.61850718	DE
26	6.37	20.7221860768	30.74	39.22	29.82	4180	32.99772658	DE
52	10.23	38.0580357143	26.88	39.22	24.63	4014	30.4151788	DE
156	16.33	78.5851780558	20.78	39.22	15.855	3102	24.74083288	DE
260	17.795	92.1304685478	19.315	39.22	14.22	2360	24.38703461	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
1781123100	37.299999	0.3	0.81	36.97	37.36	36.78	409
1781036700	37	0.62	1.70	36.39	37	36.35	289
1780950300	36.38	-0.33	-0.90	36.299999	36.92	36.22	483
1780691100	36.71	0.33	0.91	36.22	36.909999	36.17	652
1780604700	36.38	0.01	0.03	36.31	36.549999	36.11	91
1780518300	36.369999	0.51	1.42	35.84	36.43	35.84	363
1780431900	35.86	0.09	0.25	35.799999	35.94	35.6	530
1780345500	35.77	-0.01	-0.03	35.799999	36.32	35.69	1445
1780086300	35.78	0.18	0.51	35.77	35.97	35.72	1575
1779999900	35.6	-0.17	-0.48	35.59	35.88	35.58	1701
1779913500	35.77	-0.82	-2.24	36.71	36.71	35.68	830
1779827100	36.59	0.09	0.25	36.299999	36.82	36.299999	1103
1779740700	36.5	0.34	0.94	36.59	36.59	36.29	411
1779481500	36.159999	-0.27	-0.74	36.67	36.67	36.11	740
1779395100	36.43	0.12	0.33	36.29	36.68	36.24	728
1779308700	36.31	0.08	0.22	36.049999	36.36	36.049999	1521
1779222300	36.229999	-0.19	-0.52	36.49	36.56	36.13	328
1779135900	36.42	0.37	1.03	35.82	36.52	35.799999	2361
1778876700	36.049999	-0.36	-0.99	35.95	36.61	35.95	465
1778790300	36.409999	-0.49	-1.33	36.99	37.02	36.4	815
1778703900	36.9	-0.1	-0.27	37.1	37.1	36.59	796
1778617500	37	-0.09	-0.24	36.96	37.26	36.86	1205
1778531100	37.09	0.77	2.12	36.15	37.21	36.14	4369
1778271900	36.32	-0.06	-0.16	36.47	36.58	36.19	2945
1778185500	36.38	-1.52	-4.01	37.97	37.97	36.369999	2538
1778099100	37.9	0.3	0.80	37.95	37.95	37.15	2251
1778012700	37.6	0.16	0.43	37.57	37.88	37.35	711
1777926300	37.44	-0.78	-2.04	38.27	38.31	37.24	2872
1777580700	38.22	0.64	1.70	37.36	38.26	37.299999	587
1777494300	37.58	-0.8	-2.08	38.51	38.57	37.52	971
1777407900	38.38	0.14	0.37	38.17	38.64	38.13	1729
1777321500	38.24	-0.4	-1.04	38.51	38.51	38.11	2634
1777062300	38.64	0.6	1.58	38.47	38.67	38.4	886
1776975900	38.04	-0.62	-1.60	38.28	38.69	38.04	393
1776889500	38.659999	0.77	2.03	38.11	38.67	38.08	2324
1776803100	37.89	0.31	0.82	37.72	38.04	37.69	99
1776716700	37.58	0.82	2.23	36.39	37.61	36.369999	1358
1776457500	36.76	0.02	0.05	36.84	37.25	36.68	1186
1776371100	36.74	-0.21	-0.57	37.17	37.17	36.51	1237
1776284700	36.95	-0.45	-1.20	37.39	37.56	36.86	2247
1776198300	37.4	-0.76	-1.99	38.21	38.229999	37.4	2194
1776111900	38.159999	-0.2	-0.52	38.32	38.549999	37.97	1241
1775852700	38.36	0.13	0.34	38.39	38.65	38.14	4071
1775766300	38.229999	0.54	1.43	37.83	38.58	37.83	2148
1775679900	37.69	-0.51	-1.34	38.93	39.22	37.1	5129
1775593500	38.2	0.71	1.89	37.43	38.2	37.28	4045
1775161500	37.49	0.5	1.35	36.11	37.6	36.049999	2351
1775075100	36.99	0.27	0.74	36.9	36.99	36.4	5233
1774988700	36.72	0.99	2.77	36.1	36.72	35.97	3800
1774902300	35.729999	1.01	2.91	34.65	36.02	34.6	2804
1774646700	34.72	0.01	0.03	34.94	35.13	34.63	1092
1774560300	34.71	0.03	0.09	34.479999	35.01	34.479999	1796
1774473900	34.68	0.09	0.26	35	35	34.61	3385
1774387500	34.59	0.4	1.17	33.95	34.71	33.95	2487
1774301100	34.19	-0.21	-0.61	34.04	34.85	33.82	5503
1774041900	34.4	-0.99	-2.80	35.24	35.59	34.36	3380
1773955500	35.39	0.45	1.29	34.92	35.45	34.92	4093
1773869100	34.94	-0.87	-2.43	36.13	36.27	34.94	2033
1773782700	35.81	0.41	1.16	35.13	35.88	35.13	5711
1773696300	35.4	0.5	1.43	35.26	35.63	35.1	7619
1773437100	34.9	0.08	0.23	34.82	35.56	34.59	9897
1773350700	34.82	0.62	1.81	33.86	34.93	33.82	2579
1773264300	34.2	0.27	0.80	33.909999	34.36	33.909999	2286