E ON SE (PK)【EONGY】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	-0.41	-1.93853427896	21.15	21.4	20.72	136011	21.15651393	DR
4	-0.57	-2.67480056312	21.31	21.77	20.55	365414	21.0247258	DR
12	-0.81	-3.75870069606	21.55	23.58	20.55	194777	21.43974367	DR
26	2.35	12.7786840674	18.39	23.58	18.24	203609	21.35694386	DR
52	2.98	16.7792792793	17.76	23.58	17.0515	173293	20.13249811	DR
156	8.335	67.1906489319	12.405	23.58	10.652	146983	16.81819567	DR
260	8.74	72.8333333333	12	23.58	7.11	130037	14.71122183	DR

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
1781818140	20.74	-0.18	-0.86	20.75	20.9385	20.68	150529
1781731740	20.92	-0.14	-0.66	21.0337	21.23	20.9	170663
1781645340	21.06	0	0.00	21.04	21.2	20.875	84681
1781558940	21.06	-0.3	-1.40	21.07	21.4	20.81	139911
1781299740	21.36	-0.02	-0.09	21.11	21.38	20.97	80431
1781213220	21.38	0.57	2.74	21.15	21.39	20.9425	204370
1781126940	20.81	-0.05	-0.24	20.74	20.85	20.7	116622
1781040540	20.86	0	0.00	20.91	20.96	20.55	123001
1780954140	20.86	-0.18	-0.86	21.1	21.112	20.842	203696
1780694940	21.04	-0.05	-0.24	21.09	21.27	21.01	1009392
1780608540	21.09	0.14	0.67	21.06	21.16	20.9175	341669
1780522140	20.95	0.17	0.82	21.02	21.24	20.85	109218
1780435740	20.78	-0.14	-0.67	20.98	21.13	20.71	332762
1780349340	20.92	-0.26	-1.25	21.0199	21.05	20.75	673232
1780090080	21.1844	0.29	1.41	21.14	21.44	21	1061506
1780003320	20.89	-0.49	-2.29	21.34	21.34	20.87	1902933
1779917340	21.38	-0.32	-1.47	21.23	21.64	21.18	101359
1779830940	21.7	0.32	1.50	21.72	21.77	21.34	97302
1779484920	21.38	-0.29	-1.34	21.46	21.49	21.22	89288
1779398880	21.67	0.3	1.40	21.31	21.67	21.265	100821
1779312300	21.37	-0.05	-0.23	21.3899	21.52	21.29	110379
1779225660	21.42	0.18	0.85	21.62	21.62	21.04	127851
1779139740	21.24	0.4	1.92	21.19	21.24	21.05	142634
1778880000	20.84	-0.73	-3.38	21.11	21.13	20.703	118610
1778793900	21.57	-0.53	-2.40	21.65	21.88	21.268	115950
1778707380	22.1	0.74	3.46	21.89	22.21	21.75	143777
1778621340	21.36	-0.19	-0.88	21.25	21.46	21.22	106448
1778534940	21.55	0.4	1.89	21.5	21.84	21.274	147842
1778275200	21.15	-0.08	-0.38	21.135	21.34	20.9955	90919
1778188800	21.23	-0.49	-2.26	21.29	21.64	20.96	97369
1778102520	21.72	0.13	0.60	21.59	21.85	21.56	110362
1778016000	21.59	0.06	0.28	21.84	21.84	21.47	95028
1777930140	21.53	-0.72	-3.24	21.51	21.838	21.36	124641
1777671000	22.25	-0.04	-0.18	22.23	22.38	22.17	76611
1777584540	22.29	0.84	3.92	21.92	22.29	21.92	110090
1777498140	21.45	-0.68	-3.07	21.65	21.6925	21.4	127611
1777411800	22.13	0.18	0.82	21.96	22.33	21.9	138867
1777325400	21.95	-0.58	-2.57	22.01	22.155	21.93	134569
1777065780	22.53	-0.15	-0.66	22.55	22.71	22.4425	61520
1776979740	22.68	0.38	1.70	22.46	22.85	22.38	90537
1776893280	22.3	0.21	0.95	22.55	22.75	22.09	70707
1776806940	22.09	-0.07	-0.32	22.35	22.44	22.04	147046
1776720540	22.16	-0.2	-0.89	22.17	22.5	22.16	118142
1776460800	22.36	-0.35	-1.54	22.46	22.46	22.105	75217
1776374940	22.71	-0.27	-1.17	22.78	22.91	22.45	150498
1776288360	22.98	-0.11	-0.48	23.14	23.185	22.845	64739
1776202140	23.09	0.1	0.43	23.07	23.25	22.92	102644
1776115740	22.99	-0.12	-0.52	22.9	23.0185	22.551	87455
1775856000	23.11	-0.01	-0.04	23.05	23.425	22.98	80647
1775770140	23.12	-0.35	-1.49	23.02	23.58	23.01	184948
1775683500	23.47	0.54	2.35	22.93	23.47	22.64	132248
1775596800	22.93	0.04	0.17	22.803	22.96	22.7	115827
1775510940	22.89	0.07	0.31	22.02	22.985	22.02	189680
1775164920	22.82	0.45	2.01	22.35	22.83	22.35	81347
1775078400	22.37	0.23	1.04	22.36	22.77	22.107	108628
1774992540	22.14	0.52	2.41	22.18	22.18	21.55	92994
1774906080	21.62	0.28	1.31	21.55	21.91	21.29	93244
1774646940	21.34	-0.23	-1.07	21.33	21.5022	21.22	108579
1774560480	21.57	-0.35	-1.60	21.55	21.63	21.39	78010
1774473900	21.92	0.33	1.53	21.98	22.22	21.74	736542
1774387560	21.59	-0.07	-0.32	21.23	21.84	21.23	390447
1774300800	21.66	0.36	1.69	21.32	21.89	21.29	173273