Enel Societa Per Azioni (PK)【ENLAY】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	-0.1475	-1.31667038607	11.2025	11.27	10.93	493064	11.11619275	DR
4	-0.265	-2.34098939929	11.32	11.62	10.93	502314	11.25245884	DR
12	-0.125	-1.11806797853	11.18	11.72	10.37	528484	11.20706608	DR
26	0.875	8.5952848723	10.18	12.135	10.01	477960	11.02145494	DR
52	1.925	21.0843373494	9.13	12.135	8.7	421514	10.35386635	DR
156	4.675	73.275862069	6.38	12.135	5.69	377643	8.34371053	DR
260	1.115	11.2173038229	9.94	12.135	3.82	647827	6.98966745	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780608540	11.14	0.17	1.55	11.14	11.16	11.0325	290181
1780522140	10.97	-0.14	-1.26	10.97	11.03	10.93	298121
1780435740	11.11	0.04	0.36	11.1099	11.16	11.06	528532
1780349340	11.07	-0.13	-1.16	11.09	11.15	10.99	562040
1780090080	11.2	0.04	0.36	11.2025	11.27	11.12	786447
1780003320	11.16	0.03	0.27	11.13	11.2245	11.07	453227
1779917340	11.13	-0.28	-2.45	11.1005	11.19	11.07	295234
1779830940	11.41	0.16	1.42	11.44	11.45	11.255	206370
1779484920	11.25	-0.13	-1.14	11.26	11.27	11.13	321087
1779398880	11.38	0.15	1.34	11.17	11.38	11.13	619528
1779312300	11.23	0.15	1.35	11.08	11.34	11.07	397171
1779225660	11.08	-0.18	-1.60	11.11	11.13	10.995	391495
1779139740	11.26	0.29	2.64	11.14	11.28	11.1135	416744
1778880000	10.97	-0.34	-2.97	11.08	11.22	10.94	555829
1778793900	11.30575	-0.1	-0.91	11.39	11.3962	11.26	344811
1778707380	11.41	-0.04	-0.35	11.35	11.42	11.2825	1807197
1778621340	11.45	-0.12	-1.04	11.39	11.46	11.33	618400
1778534940	11.57	0.27	2.39	11.49	11.62	11.4845	286426
1778275200	11.3	-0.23	-1.99	11.32	11.37	11.25	365135
1778188800	11.53	-0.08	-0.69	11.38	11.72	11.24	325793
1778102520	11.61	0.29	2.56	11.46	11.67	11.43485	496384
1778016000	11.32	0.06	0.53	11.27	11.37	11.18	524739
1777930140	11.26	-0.28	-2.43	11.25	11.36	11.2	556139
1777671000	11.54	-0.08	-0.67	11.6001	11.69	11.33	355350
1777584540	11.618	0.37	3.27	11.42	11.64	11.41	230208
1777498140	11.25	-0.32	-2.77	11.33	11.36	11.21	314786
1777411800	11.57	0.09	0.78	11.45	11.62	11.435	304136
1777325400	11.48	-0.02	-0.17	11.48	11.55	11.42	211983
1777065780	11.5	0.02	0.17	11.429	11.52	11.39	231220
1776979740	11.48	0.11	0.97	11.45	11.6	11.39	302280
1776893280	11.37	0.01	0.09	11.48	11.53	11.35	364597
1776806940	11.36	-0.25	-2.15	11.45	11.469998	11.25	235388
1776720540	11.61	0.15	1.31	11.4201	11.61	11.37	233297
1776460800	11.46	0.1	0.88	11.415	11.49	11.3305	304159
1776374940	11.36	-0.01	-0.09	11.45	11.472	11.34	2278684
1776288360	11.370006	-0.23	-1.98	11.56	11.59	11.36	1546917
1776202140	11.6	0.05	0.43	11.56	11.67	11.54	262052
1776115740	11.55	0.01	0.09	11.44	11.56	11.38	490756
1775856000	11.54	0.02	0.17	11.495	11.72	11.495	305317
1775770140	11.52	-0.04	-0.35	11.46	11.55	11.429	310780
1775683500	11.56	0.21	1.85	11.43	11.56	11.3601	326371
1775596800	11.35	0.07	0.62	11.222	11.39	11.17	1012521
1775510940	11.28	0.06	0.53	11.14	11.36	11.09	654923
1775164920	11.22	0	0.00	11	11.23	10.98	990463
1775078400	11.22	0.34	3.13	11.16	11.27	11.126	837656
1774992540	10.88	0.16	1.49	10.83	10.92	10.75	1217706
1774906080	10.72	0.26	2.49	10.67	10.78	10.65	514722
1774646940	10.46	-0.08	-0.76	10.45	10.582	10.42	404972
1774560480	10.54	-0.16	-1.50	10.51	10.61	10.47	430109
1774473900	10.7	0.11	1.04	10.725	10.77	10.62	447230
1774387560	10.59	0.04	0.38	10.55	10.66	10.51	572524
1774300800	10.55	0.01	0.09	10.66	10.7675	10.4	675690
1774041960	10.54	-0.42	-3.83	10.8	10.801	10.37	563539
1773955740	10.96	0.09	0.83	10.85	11	10.79	505394
1773869340	10.87	-0.52	-4.57	11.06	11.07	10.87	385023
1773782700	11.39	0.29	2.61	11.44	11.49	11.36	319754
1773696120	11.1	0.13	1.19	11.14	11.2	11	357531
1773437340	10.97	0.11	1.01	11.18	11.2675	10.97	707019
1773350400	10.86	-0.1	-0.91	10.77	10.99	10.73	359824
1773264540	10.96	-0.1	-0.90	10.88	10.97	10.82	349542
1773178080	11.06	0.1	0.91	11.13	11.21	11.0375	366053
1773091740	10.96	0.01	0.09	10.835	11.02	10.71	420433
1772836140	10.95	-0.04	-0.36	10.7701	10.97	10.75	496401
1772749680	10.99	-0.15	-1.35	11.01	11.05	10.9	1204085