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	0.425	2.07620908647	20.47	21.37	20.21	25217	20.75875207	DE
4	-2.385	-10.2448453608	23.28	23.415	19.768	34605	21.14427396	DE
12	-2.56	-10.9145171605	23.455	24.32	19.768	34628	22.43057602	DE
26	4.791	29.7503725782	16.104	25.495	16.015999	55276	21.33206988	DE
52	6.625	46.4260686755	14.27	25.495	14.024	47540	18.82526427	DE
156	7.791	59.4551282051	13.104	25.495	11.032	37148	16.09915235	DE
260	10.781	106.594819063	10.114	25.495	9.382	32243	15.01180288	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	20.829999	-0.3	-1.42	20.995	21.21	20.704999	11695
1783628700	21.13	-0.1	-0.45	21.335	21.37	20.899999	17179
1783542300	21.225	0.3	1.41	20.899999	21.345	20.899999	34801
1783455900	20.93	0.63	3.10	20.265	20.93	20.265	16782
1783369500	20.3	-0.06	-0.29	20.34	20.545	20.21	43663
1783110300	20.36	-0.05	-0.24	20.47	20.66	20.27	13660
1783023900	20.41	0.45	2.26	19.98	20.46	19.86	23625
1782937500	19.957999	-0.62	-3.02	20.535	20.545	19.954	17088
1782851100	20.579999	0.19	0.93	20.395	20.614999	20.3	80624
1782764700	20.39	0.22	1.07	20.125	20.625	19.768	34768
1782505500	20.175	-0.27	-1.30	20.425	20.425	20.16	30895
1782419100	20.44	-0.26	-1.23	20.795	20.795	20.195	33490
1782332700	20.695	-0.79	-3.65	21.57	21.585	20.445	21206
1782246300	21.48	-0.12	-0.56	21.309999	21.63	21.305	14938
1782159900	21.6	-0.03	-0.12	21.83	21.92	21.46	27218
1781900700	21.625	0.56	2.66	21.005	21.745	20.41	52410
1781814300	21.065	-0.59	-2.70	21.78	21.78	21.035	43908
1781727900	21.65	-0.2	-0.92	21.91	22.085	21.53	55116
1781641500	21.85	-0.29	-1.29	21.955	22.265	21.83	32424
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