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	0.12	0.672268907563	17.85	18.399999	17.805	134301	18.09372727	DE
4	-0.22	-1.20945574491	18.19	18.934999	17.649999	171763	18.21228729	DE
12	-2.359999	-11.6084560555	20.329999	20.44	17.649999	206301	18.69717688	DE
26	2.415	15.5255544841	15.555	20.44	15.005	272315	17.9658153	DE
52	2.79	18.3794466403	15.18	20.44	14.6	263179	16.83122393	DE
156	6.55	57.3555166375	11.42	20.44	10.465	583881	12.59486353	DE
260	7.86	77.7448071217	10.11	20.44	7.28	2977724	10.5089387	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
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
1773955500	19.285	-0.32	-1.61	19.61	19.82	19.22	244278
1773869100	19.6	-0.69	-3.40	20.329999	20.44	19.524999	499591
1773782700	20.29	0.52	2.60	19.6	20.399999	19.6	461372
1773696300	19.774999	-0.1	-0.50	19.86	19.995	19.605	274996
1773437100	19.875	0.56	2.90	19.425	20.1	19.25	401842
1773350700	19.315	0.21	1.10	19.015	19.495	18.989999	226850
1773264300	19.105	-0.04	-0.18	19.12	19.235	18.925	155510
1773177900	19.14	0.44	2.35	18.605	19.255	18.555	220049