Enel Societa Per Azioni (PK)【ESOCF】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	-0.0975	-0.83422459893	11.6875	11.9	11.2175	1616	11.43766454	CS
4	-0.11	-0.940170940171	11.7	11.9	11	16374	11.54308217	CS
12	0.4275	3.82978723404	11.1625	12.1775	11	7583	11.59204474	CS
26	1.2075	11.6301468818	10.3825	12.5125	10.22	12489	11.37271104	CS
52	2.1175	22.3541831618	9.4725	12.5125	8.77	11526	10.55592099	CS
156	4.9025	73.308411215	6.6875	12.5125	5.72	17012	8.01740823	CS
260	2.24	23.9572192513	9.35	12.5125	3.7825	32223	6.80270206	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
1782509280	11.558	-0.17	-1.47	11.4125	11.735	11.3525	2562
1782422460	11.73	0.51	4.57	11.7475	11.7475	11.73	469
1782336000	11.2175	-0.47	-4.02	11.6675	11.9	11.2175	1611
1782250140	11.6875	0.45	4.01	11.6825	11.6925	11.6825	1330
1782163500	11.237	-0.32	-2.79	11.6875	11.6875	11.237	2108
1781818140	11.56	-0.09	-0.73	11.2775	11.56	11.2775	1744
1781731740	11.645	0.08	0.74	11.135	11.645	11.135	161622
1781645340	11.56	0.33	2.92	11.3225	11.56	11.3225	14666
1781558940	11.2325	-0.06	-0.55	11.24	11.24	11.2325	3621
1781299740	11.295	-0.13	-1.14	11.42	11.42	11.2	70432
1781213340	11.425	0	0.00	11.425	11.425	11.425	0
1781126940	11.425	0.43	3.86	11.2125	11.425	11.2125	587
1781040540	11	-0.6	-5.17	11	11	11	2176
1780954140	11.6	0.09	0.78	11.2	11.6	11.2	440
1780694940	11.51	-0.17	-1.41	11.51	11.51	11.51	5884
1780608540	11.675	0.24	2.05	11.225	11.675	11.225	3375
1780522140	11.44	-0.46	-3.87	11.425	11.44	11.2125	7605
1780435740	11.9	0.36	3.12	11	11.9	11	12510
1780349340	11.54	-0.16	-1.37	11.7	11.7	11.225	1986
1780090080	11.7	-0	-0.02	11.7	11.7	11.7	100
1780003320	11.7025	0.48	4.25	11.3075	11.7025	11.3075	2019
1779917340	11.225	-0.5	-4.22	11.01	11.675	11.01	8582
1779830940	11.72	0.47	4.18	11.89	11.89	11.7175	2108
1779484920	11.25	-0.48	-4.05	11.2625	11.675	11.25	3176
1779398880	11.725	0.2	1.74	11.725	11.725	11.725	2732
1779312300	11.525	-0.23	-1.91	11.2375	11.7125	11.2375	2406
1779225660	11.75	0.04	0.32	11.75	11.75	11.75	3282
1779139200	11.7125	0	0.00	11.7125	11.7125	11.7125	0
1778880000	11.7125	-0.11	-0.95	11.3	11.7125	11	5996
1778793900	11.825	0	0.00	11.89	11.89	11.475	15722
1778707380	11.825	0.19	1.59	11.475	11.825	11.475	6978
1778621340	11.6395	-0.19	-1.57	11.37	11.6395	11.37	10232
1778534940	11.825	0.25	2.16	11.825	11.825	11.825	616
1778275200	11.575	-0.2	-1.70	11.355	11.785	11.355	7662
1778188800	11.775	0.28	2.39	12.1	12.1	11.475	1979
1778102520	11.5	0.15	1.32	11.91	11.91	11.5	978
1778016000	11.35	0.05	0.44	11.6247	11.7	11.35	1454
1777930140	11.3	-0.4	-3.42	12	12	11.3	825
1777671000	11.7	-0.37	-3.07	11.8805	11.8805	11.7	810
1777584540	12.07	0.46	3.92	12.07	12.07	11.754	1416
1777498140	11.615	-0.2	-1.68	11.615	11.628577	11.615	11780
1777411800	11.8135	0.38	3.29	11.5075	12.01	11.5075	937
1777325400	11.4375	-0.12	-1.06	12.05	12.05	11.4375	3508
1777065780	11.56	-0.41	-3.45	12.0125	12.0125	11.545	1412
1776979740	11.9725	0.49	4.27	11.9725	11.9725	11.9725	303
1776893280	11.4825	-0.04	-0.35	11.5725	12.055	11.4825	592
1776806940	11.5225	-0.44	-3.70	11.5225	11.5225	11.5225	225
1776720540	11.965	-0.13	-1.05	11.965	11.965	11.965	555
1776460800	12.0925	0.34	2.91	12.09	12.0925	12.09	4118
1776374940	11.75	-0.37	-3.03	12.0425	12.0425	11.74	2166
1776288360	12.1175	0.14	1.15	12.1775	12.1775	12.1175	1227
1776202140	11.98	0.53	4.63	11.98	11.98	11.98	161
1776115740	11.45	-0.67	-5.49	11.4275	11.45	11.4275	744
1775856000	12.115	0.03	0.21	12.115	12.115	12.115	13014
1775770140	12.09	0.59	5.13	12.09	12.09	12.0825	792
1775683500	11.5	-0.3	-2.56	11.4425	11.5	11.4425	710
1775597340	11.8025	0	0.00	11.8025	11.8025	11.8025	0
1775510940	11.8025	0.16	1.40	11.1625	11.8025	11.1625	1042
1775164920	11.64	0.74	6.79	11.22	11.64	11.22	352590
1775078400	10.9	0	0.00	11.7875	11.7875	10.9	1032
1774992540	10.9	0.12	1.11	10.9	10.9	10.9	23776
1774906080	10.78	0.05	0.47	10.7875	10.7875	10.78	992