Eni Spa【ENI】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	-1.205	-5.16170486185	23.345	24.065	21.92	23883	23.2522387	DE
4	-1.23	-5.26315789474	23.37	24.17	21.92	30339	23.1955819	DE
12	-1.23	-5.26315789474	23.37	25.495	21.454999	51558	23.45424155	DE
26	6.03	37.4301675978	16.11	25.495	15.522	56805	20.88141225	DE
52	8.038	56.999007233	14.102	25.495	13.588	47717	18.44270452	DE
156	9.19	70.9652509653	12.95	25.495	11.032	36512	15.98922186	DE
260	11.37	105.571030641	10.77	25.495	9.382	31894	14.88999237	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781555100	22.135	-0.92	-3.99	22.5	22.6	21.92	61665
1781295900	23.055	-0.29	-1.22	23.28	23.415	22.75	36647
1781209500	23.34	-0.17	-0.70	23.315	24	23.305	24424
1781123100	23.505	0.36	1.58	23.125	23.63	22.985	15489
1781036700	23.14	-0.25	-1.05	23.38	23.58	22.85	18447
1780950300	23.385	0.13	0.54	23.345	24.065	23.33	24406
1780691100	23.26	-0.16	-0.68	23.375	23.55	23.11	17042
1780604700	23.42	-0.09	-0.36	23.51	23.69	23.11	14301
1780518300	23.505	0.33	1.45	23.205	23.685	23.06	24425
1780431900	23.17	0.24	1.02	22.97	23.285	22.74	29739
1780345500	22.935	0.53	2.37	22.405	23.155	22.32	35454
1780086300	22.405	-0.18	-0.78	22.845	22.9	22.315	21273
1779999900	22.58	0.22	0.96	22.415	22.845	22.095	30994
1779913500	22.365	-0.72	-3.10	23.105	23.24	22.18	40709
1779827100	23.08	0.28	1.23	22.73	23.355	22.73	33966
1779740700	22.8	-0.41	-1.77	23.46	23.46	22.2	58797
1779481500	23.21	-0.53	-2.21	23.875	23.875	23.05	23366
1779395100	23.735	0.25	1.09	23.455	24.025	23.345	78568
1779308700	23.48	-0.45	-1.88	23.9	24.035	23.335	19944
1779222300	23.93	0.11	0.44	23.605	24.17	23.175	27343
1779135900	23.825	0.13	0.53	23.37	24.165	23.31	31445
1778876700	23.7	0.11	0.47	23.345	23.85	23.345	21898
1778790300	23.59	-0.09	-0.38	23.71	23.75	23.25	20830
1778703900	23.68	-0.06	-0.25	23.8	23.97	23.57	15605
1778617500	23.74	0.23	0.98	23.385	23.8	23.235	47058
1778531100	23.51	0.79	3.45	22.9	23.585	22.9	18943
1778271900	22.725	0.36	1.59	22.36	22.935	22.345	19048
1778185500	22.37	-0.44	-1.93	22.81	22.93	22.25	55847
1778099100	22.81	-1.29	-5.33	24.215	24.275	22.24	113130
1778012700	24.095	0.13	0.56	24.105	24.205	23.82	18987
1777926300	23.96	0.05	0.19	23.895	24.32	23.795	35870
1777580700	23.915	0.25	1.06	23.545	24.025	23.545	46654
1777494300	23.665	0.22	0.92	23.565	23.77	23.385	14722
1777407900	23.45	0.48	2.11	22.9	23.755	22.865	38666
1777321500	22.965	0	0.02	22.995	23.22	22.8	37751
1777062300	22.96	-0.29	-1.25	22.805	23.515	21.8	43394
1776975900	23.25	0.11	0.45	22.93	23.48	22.91	19378
1776889500	23.145	0.52	2.32	22.525	23.175	22.02	33109
1776803100	22.62	0.36	1.59	22.27	22.62	22.19	21527
1776716700	22.265	0.21	0.93	22.005	22.53	22.005	43510
1776457500	22.06	-1.33	-5.67	23.455	23.625	21.454999	114880
1776371100	23.385	0.34	1.45	23.085	23.625	22.61	59027
1776284700	23.05	-0.19	-0.82	23.15	23.58	23.01	47848
1776198300	23.24	-0.69	-2.86	23.675	24	22.99	59734
1776111900	23.925	-0.21	-0.87	24	24.61	23.805	44640
1775852700	24.135	0.21	0.86	23.765	24.4	23.75	57579
1775766300	23.93	0.38	1.61	23.44	24.425	23.44	75467
1775679900	23.55	-1.12	-4.54	22.7	23.665	21.7	216284
1775593500	24.67	-0.02	-0.08	24.595	25.495	24.505	63339
1775161500	24.69	1.02	4.31	23.25	24.945	23.25	94063
1775075100	23.67	-0.85	-3.47	24.475	24.475	23.085	153296
1774988700	24.52	0.02	0.08	24.76	24.945	24.005	227788
1774902300	24.5	0.72	3.01	23.74	24.755	23.515	101249
1774646700	23.785	0.15	0.63	23.76	23.895	23.22	68394
1774560300	23.635	0.29	1.22	23.05	23.775	23.05	44771
1774473900	23.35	0.92	4.08	22.365	23.35	22.34	62059
1774387500	22.435	-0.06	-0.24	22.28	22.985	22.06	54899
1774301100	22.49	-1.06	-4.48	23.37	23.425	22.39	120515
1774041900	23.545	-0.42	-1.73	23.955	24.08	23.27	80936
1773955500	23.96	0.89	3.86	23.065	24.01	22	160269
1773869100	23.07	-0.1	-0.43	23.26	23.53	22.89	67290
1773782700	23.17	0.61	2.68	22.445	23.405	22.425	111181
1773696300	22.565	0.37	1.64	22.695	22.845	22.265	145655