Energias De Portugal SA (PK)【EDPFY】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	1.13	3.64046391753	31.04	32.44	30.33	294273	31.1516479	CS
4	-0.17	-0.525664811379	32.34	33.37	30.33	246861	31.94625655	CS
12	-8.31	-20.5286561265	40.48	41.04	30.33	157302	33.53704173	CS
26	-6.367	-16.5217842593	38.537	46.22	30.33	81045	34.73363419	CS
52	-15.49	-32.5010490978	47.66	48	30.33	64234	36.53809028	CS
156	-18.62	-36.6607599921	50.79	57.63	30.33	45566	41.89443938	CS
260	-13.13	-28.9845474614	45.3	69.49	30.33	36654	44.67515522	CS

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
1737066420	32.17	-0.04	-0.11	31.82	32.21	31.74	242743
1736979720	32.205	0.38	1.21	32.299999	32.439999	31.86	65166
1736893380	31.82	0.7	2.24	31.42	31.8365	31.42	346976
1736806800	31.1225	0.67	2.21	31.1901	31.22	30.88	351197
1736547720	30.45	-1.06	-3.36	31.04	31.04	30.33	413752
1736375340	31.51	-1.36	-4.14	31.68	31.85	31.18	938115
1736288940	32.869999	0.08	0.24	33.02	33.18	32.71	326251
1736202360	32.79	-0.32	-0.97	32.6	33.369999	32.57	206612
1735942980	33.11	0.59	1.81	32.92	33.189999	32.904	132850
1735856700	32.52	0.34	1.06	32.49	32.74	32.35	126027
1735683960	32.18	-0.04	-0.12	31.7501	32.43	31.7501	99372
1735597740	32.22	-0.29	-0.89	32.2501	32.4	32	167602
1735338000	32.509999	-0.24	-0.73	32.36	32.799999	32.299999	222611
1735252020	32.75	-0.17	-0.52	32.610999	33.07	32.409999	138502
1735078200	32.92	0.31	0.95	31.62	33.11	31.62	126337
1734992400	32.61	0.28	0.87	32.4	32.61	32.284999	178323
1734733200	32.33	0.25	0.78	32.02	32.47	31.948	187733
1734646800	32.08	-0.37	-1.14	32.34	32.429	32.08	169207
1734560940	32.45	-1.01	-3.03	33.07	33.259999	32.45	268708
1734474360	33.463	0.28	0.85	33.3155	33.655	33.3155	258276
1734388140	33.18	0.05	0.15	33.02	33.4	32.985	688073
1734128940	33.13	-0.55	-1.63	33.229999	33.28	33.064999	169278
1734042480	33.68	-0.16	-0.47	33.8599	33.9	33.59	123245
1733955900	33.84	-0.15	-0.44	34.0175	34.0175	33.72	108449
1733869200	33.99	0.13	0.38	34.13	34.13	33.97	138693
1733782800	33.86	-0.49	-1.43	34.12	34.24	33.86	122621
1733523600	34.35	-0.29	-0.84	34.667	34.72	34.21	137028
1733437500	34.64	0.47	1.38	34.79	34.835	34.52	112665
1733350980	34.17	-0.8	-2.29	34.53	34.606	34.04	91163
1733264700	34.97	-0.41	-1.16	35.16	35.21	34.97	154146
1733178180	35.38	-0.67	-1.86	35.75	35.762	35.26	135420
1732918200	36.05	-0.15	-0.41	35.898	36.18	35.83	26896
1732746540	36.2	0.12	0.33	35.96	36.28	35.78	66105
1732660140	36.08	-0.78	-2.13	36.55	36.55	35.88	107817
1732573560	36.8635	0.71	1.97	36.84	37.15	36.48	160750
1732314000	36.15	0.07	0.19	36.16	36.3	36.04	72254
1732227900	36.08	0.16	0.45	36.13	36.23	35.68	183534
1732141740	35.92	-0.33	-0.91	35.88	36.02	35.705	83199
1732054800	36.25	-0.15	-0.41	35.91	36.29	35.88	123205
1731968640	36.4	-0.45	-1.22	36.38	36.43	36.21	113462
1731709260	36.85	0.8	2.22	36.94	37.03	36.61	215871
1731622800	36.05	1.05	3.00	36.11	36.263	35.84	131219
1731536760	35	-0.44	-1.24	35.46	35.66	34.94	109731
1731450480	35.44	-0.84	-2.32	35.74	35.82	35.25	123438
1731363600	36.28	-0.48	-1.31	36.21	36.495	36.21	132847
1731104400	36.76	0.66	1.83	36.925	37.04	36.38	122164
1731018540	36.1	0	0.00	35.8	36.6	35.39	101740
1730931600	36.1	-3.39	-8.58	35.5	36.1	35.44	21777
1730845680	39.49	-0.35	-0.88	39.36	39.5636	39.0576	38918
1730759160	39.84	0.02	0.05	40.09	40.152	39.36	36981
1730496420	39.82	0.56	1.43	39.6101	39.8475	39.4	21222
1730409780	39.26	0.16	0.41	38.83	39.4	38.83	24401
1730323500	39.1	-0.23	-0.58	39.275	39.57	38.963	13434
1730237280	39.33	-1.31	-3.22	40	40	39.198	26069
1730150880	40.64	-0.18	-0.43	40.44	40.87	40.44	13250
1729891500	40.8155	0.12	0.28	40.651	41.04	40.51	16371
1729805160	40.7	0.28	0.69	40.48	40.71	40.2357	17844
1729718940	40.42	-0.08	-0.20	40.17	40.42	40.04	14921
1729632300	40.5	-1.63	-3.87	40.84	40.9564	40.5	13769
1729545600	42.13	-0.19	-0.45	41.81	42.18	41.6	15452
1729286400	42.32	0.27	0.64	42.094	42.66	42.05	10936
1729200000	42.05	-0.88	-2.05	42.495	42.82	42.05	25973