E ON Aktiengesellschaft (PK)【ENAKF】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	0.095	0.454871917644	20.885	20.98	20.33	357	20.601669	CS
4	-1.34	-6.00358422939	22.32	22.57	20.33	566	20.73964954	CS
12	-1.82	-7.98245614035	22.8	23.8	20.33	555	21.2297786	CS
26	2.67	14.5821955216	18.31	24.26	18.11	1884	21.85067465	CS
52	2.01	10.5956773853	18.97	24.26	17.16	2618	20.22575546	CS
156	8.6775	70.5344442187	12.3025	24.26	10.833	2703	16.78485183	CS
260	9.58	84.0350877193	11.4	24.26	7.525	3401	13.25550035	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782336000	20.98	0.65	3.20	20.98	20.98	20.98	298
1782249900	20.33	0	0.00	20.33	20.33	20.33	0
1782163500	20.33	-0.16	-0.78	20.885	20.885	20.33	415
1781818140	20.49	0	0.00	20.49	20.49	20.49	0
1781731740	20.49	-0.04	-0.20	20.49	20.49	20.49	63
1781645340	20.532	-2.04	-9.03	20.532	20.532	20.532	1515
1781558940	22.57	0	0.00	22.57	22.57	22.57	0
1781299740	22.57	1.97	9.54	22.57	22.57	22.57	189
1781213220	20.6044	-1.13	-5.18	22.13	22.13	20.6044	525
1781126940	21.73	1.22	5.95	21.73	21.73	21.73	37
1781040540	20.51	0	0.00	20.51	20.51	20.51	0
1780954140	20.51	-1.56	-7.07	20.85	20.85	20.51	2331
1780694940	22.07	0	0.00	22.07	22.07	22.07	0
1780608540	22.07	1.65	8.08	22.07	22.07	22.07	152
1780522140	20.42	0	0.00	20.42	20.42	20.42	0
1780435740	20.42	0	0.00	20.42	20.42	20.42	0
1780349340	20.42	-0.49	-2.33	20.42	20.42	20.42	370
1780090080	20.9075	-1.41	-6.33	20.49	20.9075	20.49	600
1780003320	22.32	0.89	4.17	22.32	22.32	22.32	296
1779916920	21.426509	0	0.00	21.426509	21.426509	21.426509	0
1779830520	21.426509	0	0.00	21.426509	21.426509	21.426509	0
1779484920	21.426509	-0.06	-0.27	20.45	21.426509	20.45	5956
1779398700	21.485	0	0.00	21.485	21.485	21.485	0
1779312300	21.485	-0.1	-0.44	21.485	21.485	21.485	11
1779225600	21.58	0	0.00	21.58	21.58	21.58	0
1779139200	21.58	0	0.00	21.58	21.58	21.58	0
1778880000	21.58	1.09	5.32	21.58	21.58	21.58	100
1778794140	20.49	0	0.00	20.49	20.49	20.49	0
1778707740	20.49	0	0.00	20.49	20.49	20.49	0
1778621340	20.49	-2.01	-8.93	20.49	20.49	20.49	153
1778534940	22.5	0.46	2.09	22.5	22.5	22.5	29
1778275200	22.04	0.31	1.42	22.04	22.04	22.04	16
1778189400	21.732	0	0.00	21.732	21.732	21.732	0
1778103000	21.732	0	0.00	21.732	21.732	21.732	0
1778016600	21.732	0	0.00	21.732	21.732	21.732	0
1777930200	21.732	0	0.00	21.732	21.732	21.732	0
1777671000	21.732	0	0.00	21.732	21.732	21.732	100
1777584540	21.732	0	0.00	21.732	21.732	21.732	0
1777498140	21.732	-1.36	-5.88	21.732	21.732	21.732	245
1777411800	23.09	0	0.00	23.09	23.09	23.09	340
1777325400	23.09	-0.71	-2.98	23.09	23.09	23.09	63
1777066140	23.8	0	0.00	23.8	23.8	23.8	0
1776979740	23.8	0.28	1.19	23.8	23.8	23.8	250
1776893280	23.52	0.93	4.09	23.52	23.52	23.52	72
1776806940	22.595	-0.21	-0.90	22.595	22.595	22.595	216
1776720540	22.8	0	0.00	22.8	22.8	22.8	0
1776461340	22.8	0	0.00	22.8	22.8	22.8	0
1776374940	22.8	0	0.00	22.8	22.8	22.8	0
1776288540	22.8	0	0.00	22.8	22.8	22.8	0
1776202140	22.8	0	0.00	22.8	22.8	22.8	0
1776115740	22.8	0	0.00	22.8	22.8	22.8	0
1775856540	22.8	0	0.00	22.8	22.8	22.8	0
1775770140	22.8	-0.69	-2.94	22.8	22.8	22.8	100
1775683200	23.49	0	0.00	23.49	23.49	23.49	0
1775596800	23.49	0	0.00	23.49	23.49	23.49	0
1775510400	23.49	0	0.00	23.49	23.49	23.49	0
1775164800	23.49	0	0.00	23.49	23.49	23.49	0
1775078400	23.49	2.48	11.78	23.49	23.49	23.49	6042
1774992540	21.015	0	0.00	21.015	21.015	21.015	0
1774906140	21.015	0	0.00	21.015	21.015	21.015	0
1774646940	21.015	-0.71	-3.25	21.015	21.015	21.015	4
1774560480	21.72	0.52	2.45	21.72	21.72	21.72	11
1774473900	21.2	-0.19	-0.87	21.2	21.2	21.2	9536