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	0.195	1.71806167401	11.35	11.61	11.23	324684	11.40819694	DR
4	0.405	3.6355475763	11.14	11.61	10.9575	347196	11.25528815	DR
12	0.085	0.741710296684	11.46	11.72	10.93	448888	11.32408578	DR
26	1.0205	9.6964226329	10.5245	12.135	10.3	476512	11.14018811	DR
52	1.895	19.6373056995	9.65	12.135	8.7	412256	10.50107222	DR
156	4.785	70.7840236686	6.76	12.135	5.69	381033	8.42723962	DR
260	2.325	25.2169197397	9.22	12.135	3.82	646712	6.99443719	DR

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
1783027740	11.545	0.27	2.35	11.52	11.61	11.48	322687
1782941280	11.28	-0.15	-1.31	11.25	11.355	11.23	336753
1782854880	11.43	-0.1	-0.87	11.455	11.505	11.41	447037
1782768300	11.53	0.09	0.79	11.5	11.54	11.4675	235268
1782509280	11.44	0.05	0.44	11.47	11.55	11.44	315302
1782422460	11.39	0.23	2.06	11.35	11.43	11.33	289060
1782336000	11.16	-0.09	-0.80	11.16	11.2	11.0745	351898
1782250140	11.25	0.06	0.54	11.2	11.2525	11.15	429278
1782163500	11.19	-0.13	-1.15	11.1949	11.24	11.1402	360930
1781818140	11.32	0.05	0.44	11.23	11.35	11.2245	307877
1781731740	11.27	-0.21	-1.83	11.3	11.48	11.23	309750
1781645340	11.48	0.18	1.59	11.39	11.51	11.385	308792
1781558940	11.3	0.01	0.09	11.25	11.36	11.2415	251153
1781299740	11.29	0.03	0.27	11.24	11.36	11.24	276601
1781213220	11.26	0.21	1.90	11.205	11.31	11.064	620658
1781126940	11.05	-0.11	-0.99	11.1	11.12	11.02	224082
1781040540	11.16	0.14	1.27	11.19	11.22	11.06	373862
1780954140	11.02	-0.04	-0.36	11.07	11.09	10.9575	546423
1780694940	11.06	-0.08	-0.72	11.1501	11.17	11.03	321814
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