E On SE【EOAN】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	-0.365	-1.98046663049	18.43	18.52	17.945	161016	18.22450285	DE
4	-0.459999	-2.48312564011	18.524999	18.739999	17.805	159051	18.14322189	DE
12	-0.639999	-3.42153987819	18.704999	20.04	17.649999	192254	18.60637141	DE
26	2.335	14.8442466624	15.73	20.44	15.6	259896	18.19142116	DE
52	2.82	18.4978681535	15.245	20.44	14.6	260388	16.89538756	DE
156	6.65	58.2566798073	11.415	20.44	10.465	543598	12.70301882	DE
260	8.123	81.7038825186	9.942	20.44	7.28	2941362	10.51638381	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
1781900700	18.075	-0.14	-0.77	18.165	18.26	18.005	146587
1781814300	18.215	0.03	0.16	18.305	18.385	17.96	182976
1781727900	18.184999	0	0.03	18.13	18.345	17.945	175172
1781641500	18.18	0.02	0.14	18.235	18.309999	18.085	118592
1781555100	18.155	-0.28	-1.52	18.5	18.52	18.12	197063
1781295900	18.434999	-0.02	-0.08	18.43	18.445	18.11	131275
1781209500	18.45	0.57	3.22	17.925	18.45	17.91	152407
1781123100	17.875	-0.15	-0.80	18.09	18.21	17.82	142900
1781036700	18.02	-0.14	-0.74	18.195	18.23	17.905	112084
1780950300	18.155	-0.02	-0.08	18.145	18.399999	18.059999	107750
1780691100	18.17	0.14	0.75	18.005	18.37	17.915	175711
1780604700	18.035	-0.02	-0.14	18.114999	18.165	17.95	97313
1780518300	18.059999	0.21	1.18	17.85	18.2	17.805	178649
1780431900	17.85	-0.1	-0.56	18.005	18.18	17.845	273625
1780345500	17.95	-0.15	-0.83	18.165	18.22	17.89	200481
1780086300	18.1	0.12	0.67	17.989999	18.195	17.91	168149
1779999900	17.98	-0.26	-1.40	18.25	18.335	17.98	198698
1779913500	18.235	-0.32	-1.72	18.53	18.69	18.04	260627
1779827100	18.555	0.14	0.76	18.45	18.739999	18.36	126330
1779740700	18.415	0.06	0.35	18.48	18.54	18.415	71245
1779481500	18.35	-0.23	-1.24	18.524999	18.575	18.255	109970
1779395100	18.579999	0.19	1.03	18.274999	18.635	18.265	110445
1779308700	18.39	0.12	0.66	18.225	18.524999	18.2	174075
1779222300	18.27	0.07	0.41	18.14	18.51	18.045	162620
1779135900	18.195	0.29	1.59	17.8	18.195	17.649999	177615
1778876700	17.91	-0.51	-2.77	18.364999	18.5	17.774999	265360
1778790300	18.42	-0.34	-1.81	18.704999	18.885	18.309999	101482
1778703900	18.76	0.6	3.28	18.19	18.934999	18.19	363032
1778617500	18.165	-0.09	-0.49	18.195	18.255	18.015	236248
1778531100	18.255	0.34	1.90	17.855	18.305	17.855	191964
1778271900	17.915	-0.09	-0.50	18.02	18.07	17.825	206009
1778185500	18.005	-0.34	-1.83	18.35	18.42	17.97	249613
1778099100	18.34	-0.08	-0.43	18.5	18.585	18.16	328084
1778012700	18.42	0.07	0.38	18.315	18.684999	18.295	181482
1777926300	18.35	-0.45	-2.39	18.809999	18.875	18.295	476939
1777580700	18.8	0.43	2.31	18.325	18.925	18.2	157020
1777494300	18.375	-0.56	-2.96	18.855	18.985	18.305	138887
1777407900	18.934999	0.32	1.75	18.715	18.945	18.635	174617
1777321500	18.61	-0.09	-0.48	18.645	18.835	18.454999	158938
1777062300	18.7	-0.62	-3.21	18.905	18.92	18.585	277118
1776975900	19.32	0.21	1.07	18.995	19.445	18.989999	189873
1776889500	19.114999	0.13	0.68	18.989999	19.2	18.899999	229680
1776803100	18.985	0.08	0.42	18.97	19.059999	18.835	177898
1776716700	18.905	-0.04	-0.18	18.809999	19.114999	18.809999	287054
1776457500	18.94	-0.32	-1.64	19.16	19.274999	18.684999	385917
1776371100	19.255	-0.15	-0.77	19.425	19.51	19.145	152180
1776284700	19.405	-0.13	-0.64	19.505	19.595	19.35	136612
1776198300	19.53	0.07	0.33	19.45	19.565	19.29	147518
1776111900	19.465	-0.06	-0.28	19.405	19.695	19.355	169857
1775852700	19.52	-0.33	-1.66	19.845	19.855	19.505	190127
1775766300	19.85	0.23	1.17	19.649999	19.899999	19.585	171240
1775679900	19.62	-0.08	-0.41	19.95	20.04	19.37	306343
1775593500	19.7	0.02	0.08	19.745	19.765	19.505	215736
1775161500	19.684999	0.31	1.63	19.05	19.745	19.02	239993
1775075100	19.37	0.21	1.10	19.19	19.39	19.11	153624
1774988700	19.16	0.4	2.13	18.915	19.195	18.774999	187548
1774902300	18.76	0.41	2.21	18.43	18.995	18.43	134693
1774646700	18.355	-0.4	-2.11	18.704999	18.8	18.25	170028
1774560300	18.75	-0.25	-1.29	18.86	18.94	18.545	120795
1774473900	18.995	0.12	0.61	18.87	19.04	18.704999	168413
1774387500	18.88	0.29	1.56	18.36	18.88	18.329999	143192
1774301100	18.59	0.36	1.95	18.105	18.815	18.02	329650
1774041900	18.235	-1.05	-5.44	19.3	19.55	18.149999	395152