Stora Enso Oyj【ENUA】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	0.39	3.9156626506	9.96	10.35	9.6199999	186	9.69387929	DE
4	0.77	8.0375782881	9.58	10.4	9.52	121	9.84896979	DE
12	0.39	3.9156626506	9.96	10.449999	9.4	213	9.97279407	DE
26	0.05	0.485436893204	10.3	12.2	9.4	287	10.58681226	DE
52	1.35	15	9	12.2	8.94	414	10.19747017	DE
156	-2.05	-16.5322580645	12.4	14.05	7.9	547	11.07140257	DE
260	-2.05	-16.5322580645	12.4	14.05	7.9	547	11.07140257	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
1781209500	9.6199999	-0.06	-0.62	9.6199999	9.6199999	9.6199999	200
1781123100	9.68	-0.57	-5.56	9.74	9.86	9.68	670
1781036700	10.25	0.31	3.12	10.25	10.25	10.25	30
1780950300	9.94	-0.02	-0.20	10.05	10.1	9.94	3
1780691100	9.96	-0.14	-1.39	9.96	9.96	9.96	25
1780604700	10.1	0	0.00	10.1	10.1	10.1	0
1780518300	10.1	0	0.00	10.1	10.1	10.1	0
1780431900	10.1	-0.15	-1.46	9.96	10.1	9.96	19
1780345500	10.25	0.05	0.49	10	10.4	10	171
1780086300	10.199999	0.15	1.49	10.199999	10.199999	10.199999	16
1779999900	10.05	-0.15	-1.47	10.1	10.1	10.05	40
1779913500	10.199999	0.26	2.62	10.199999	10.199999	10.199999	300
1779827100	9.94	-0.16	-1.58	9.94	9.94	9.94	15
1779740700	10.1	0.16	1.61	9.96	10.1	9.7799999	37
1779481500	9.94	0	0.00	9.94	9.94	9.94	0
1779395100	9.94	0.18	1.84	9.94	9.94	9.94	8
1779308700	9.76	0	0.00	9.76	9.76	9.76	0
1779222300	9.76	0.06	0.62	9.76	9.76	9.76	10
1779135900	9.6999999	0.12	1.25	9.52	9.6999999	9.52	379
1778876700	9.58	-0.16	-1.64	9.58	9.58	9.58	9
1778790300	9.74	0	0.00	9.74	9.74	9.74	0
1778703900	9.74	0.02	0.21	9.74	9.74	9.74	52
1778617500	9.72	0.04	0.41	9.72	9.72	9.72	50
1778531100	9.68	-0.3	-3.01	10	10	9.68	24
1778271900	9.98	0.24	2.46	9.98	9.98	9.98	120
1778185500	9.74	0.18	1.88	9.96	9.96	9.74	942
1778099100	9.56	0	0.00	9.56	9.56	9.56	0
1778012700	9.56	-0.16	-1.65	9.56	9.56	9.56	25
1777926300	9.72	0.06	0.62	9.6999999	9.72	9.6999999	8
1777580700	9.66	0	0.00	9.5399999	9.66	9.4	405
1777494300	9.66	0.16	1.68	9.68	9.68	9.66	422
1777407900	9.5	-0.26	-2.66	9.42	9.5	9.42	90
1777321500	9.76	-0.04	-0.41	9.6999999	9.76	9.6999999	127
1777062300	9.8	-0.6	-5.77	9.92	9.92	9.8	900
1776975900	10.4	0.15	1.46	10.4	10.4	10.15	4
1776889500	10.25	0	0.00	10.25	10.25	10.25	0
1776803100	10.25	0	0.00	10.25	10.25	10.25	0
1776716700	10.25	0.15	1.49	10.25	10.25	10.25	50
1776457500	10.1	0	0.00	10.1	10.1	10.1	0
1776371100	10.1	0	0.00	10.1	10.1	10.1	0
1776284700	10.1	-0.25	-2.42	10.3	10.3	10.1	10
1776198300	10.35	0.15	1.47	10.35	10.35	10.35	30
1776111900	10.199999	-0.05	-0.49	10.4	10.4	10.199999	61
1775852700	10.25	0	0.00	10.25	10.25	10.25	50
1775766300	10.25	-0.05	-0.49	10.25	10.25	10.25	4
1775679900	10.3	0.2	1.98	10.449999	10.449999	10.3	500
1775593500	10.1	-0.1	-0.98	10.15	10.15	9.94	15
1775161500	10.199999	0.34	3.45	9.88	10.25	9.88	700
1775075100	9.86	0	0.00	9.86	9.86	9.86	0
1774988700	9.86	0	0.00	9.86	9.86	9.86	0
1774902300	9.86	-0.44	-4.27	10	10	9.86	180
1774646700	10.3	0	0.00	10.3	10.3	10.3	0
1774560300	10.3	0	0.00	10.3	10.3	10.3	0
1774473900	10.3	0.4	4.04	10.25	10.3	10.25	2000
1774387500	9.9	-0.04	-0.40	9.96	9.96	9.7799999	374
1774301100	9.94	-0.02	-0.20	9.48	10.1	9.4	84
1774041900	9.96	0.04	0.40	9.96	9.96	9.96	10
1773955500	9.92	-0.33	-3.22	9.92	9.92	9.92	250
1773869100	10.25	-0.25	-2.38	10.25	10.25	10.25	5
1773782700	10.5	0	0.00	10.5	10.5	10.5	0
1773696300	10.5	0.2	1.94	10.449999	10.5	10.449999	12
1773437100	10.3	-0.55	-5.07	10.3	10.3	10.3	300
1773350700	10.85	0.1	0.93	10.85	10.85	10.85	2