Eneva SA【ENEV3】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	1.70265780731	24.08	25.51	23.85	7568700	24.36132519	CS
4	-0.65	-2.58552108194	25.14	25.79	23.56	8425926	24.61017493	CS
12	-0.05	-0.203748981255	24.54	28.12	23.56	10842216	25.62297124	CS
26	4.65	23.4375	19.84	28.12	17.7	14909085	23.05651222	CS
52	10.75	78.2387190684	13.74	28.12	13	12087748	20.48259572	CS
156	12.44	103.236514523	12.05	28.12	9.35	9652690	15.88613289	CS
260	6.28	34.4865458539	18.21	28.12	9.35	9032211	15.03488567	CS

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
1781904600	24.49	0.49	2.04	24.03	24.52	24.02	6893800
1781818140	24	-0.01	-0.04	24.09	24.48	23.85	6631800
1781731740	24.01	-0.27	-1.11	24.32	24.81	24	9922200
1781645400	24.28	-0.73	-2.92	24.84	24.95	24.26	7074900
1781559000	25.01	0.47	1.92	24.9	25.51	24.49	8335600
1781299800	24.54	0.05	0.20	24.08	24.83	23.99	5879000
1781213400	24.49	0.64	2.68	23.76	24.64	23.57	9335300
1781126940	23.85	-0.72	-2.93	24.33	24.6	23.85	7994000
1781040600	24.57	0.69	2.89	24.17	24.74	23.79	10426800
1780954140	23.88	0.08	0.34	23.65	23.96	23.56	7303900
1780695000	23.8	-0.55	-2.26	24.19	24.39	23.8	10901500
1780522200	24.35	-1.07	-4.21	24.78	25.07	24.21	18053800
1780435800	25.42	0.53	2.13	24.99	25.48	24.9	5430700
1780349400	24.89	-0.81	-3.15	25.62	25.79	24.88	5964600
1780090200	25.7	0.74	2.96	24.96	25.71	24.67	14288200
1780003800	24.96	-0.16	-0.64	25.28	25.53	24.96	3921600
1779917400	25.12	0.07	0.28	25.3	25.3	24.87	4566800
1779830940	25.05	-0.05	-0.20	25.21	25.22	24.83	6521000
1779744600	25.1	0.14	0.56	25.01	25.37	24.93	11101800
1779485400	24.96	-0.62	-2.42	25.14	25.4	24.84	6439100
1779398940	25.58	0.57	2.28	24.89	25.82	24.48	10550600
1779312600	25.01	0.74	3.05	24.57	25.64	24.33	21846000
1779226140	24.27	-0.77	-3.08	24.4	24.99	23.62	29534300
1779139800	25.04	0.04	0.16	24.95	25.2	24.75	10308100
1778880600	25	-0.92	-3.55	25.47	25.57	24.95	13869200
1778794140	25.92	0.12	0.47	26.17	26.3	25.43	13363800
1778707800	25.8	-0.52	-1.98	26.22	26.52	25.24	20025300
1778621400	26.32	-0.44	-1.64	26.66	26.84	26.19	7005200
1778535000	26.76	-0.51	-1.87	27.23	27.47	26.59	7997100
1778275800	27.27	0.44	1.64	27.36	27.58	27.01	5689400
1778189400	26.83	-0.72	-2.61	27.41	27.59	26.79	12764700
1778102940	27.55	0.27	0.99	27.51	27.75	27.25	4508800
1778016600	27.28	0.01	0.04	27.04	27.74	26.99	6274000
1777930200	27.27	0.13	0.48	27.46	27.46	26.92	8276500
1777584600	27.14	0.77	2.92	26.8	27.37	26.77	7887000
1777498140	26.37	-0.71	-2.62	26.82	27.07	26.36	7321400
1777411800	27.08	-0.04	-0.15	26.85	27.1	26.67	5454000
1777325340	27.12	-0.16	-0.59	27.25	27.59	27.02	6025300
1777066200	27.28	0.29	1.07	26.85	27.39	26.75	9087300
1776979800	26.99	0.2	0.75	27.01	27.2	26.68	8918600
1776893400	26.79	-0.56	-2.05	27.17	27.4	26.75	9423200
1776720600	27.35	0.45	1.67	26.95	27.39	26.81	7336800
1776461400	26.9	-0.11	-0.41	27.91	28.12	26.78	29990000
1776375000	27.01	-0.28	-1.03	27.35	27.44	26.73	10410000
1776288600	27.29	0.06	0.22	27.12	27.43	26.79	18495500
1776202140	27.23	0.17	0.63	26.99	27.3	26.71	12063400
1776115800	27.06	0.35	1.31	26.32	27.07	26.32	12194000
1775856600	26.71	0.65	2.49	26.24	26.87	26.06	13710000
1775770200	26.06	0.15	0.58	26.09	26.27	25.85	9810700
1775683740	25.91	0.51	2.01	26.37	26.75	25.68	14083800
1775597340	25.4	-0.15	-0.59	25.25	25.53	24.66	13140600
1775511000	25.55	0.6	2.40	24.91	25.71	24.76	11652500
1775165400	24.95	-0.05	-0.20	24.48	25.3	24.23	11387400
1775078940	25	0.49	2.00	24.54	25.12	24.49	10107000
1774992540	24.51	0.29	1.20	24.73	24.85	24.15	28690200
1774906140	24.22	0.21	0.87	24.22	24.28	23.91	5111700
1774647000	24.01	-0.59	-2.40	24.54	24.56	23.73	12758100
1774560540	24.6	-0.68	-2.69	24.73	24.99	24.18	9195900
1774474140	25.28	0.16	0.64	25.12	25.6	24.99	12036500
1774387740	25.12	0.07	0.28	25.05	25.29	24.76	24660600
1774301340	25.05	-0.22	-0.87	25.33	25.74	24.86	23236800