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	1	3.76647834275	26.55	27.79	25	6323500	25.87865495	CS
4	3.47	14.4102990033	24.08	27.79	23.85	7057285	25.52764112	CS
12	-0.36	-1.28986026514	27.91	28.12	23.56	9243007	25.63492347	CS
26	7.01	34.1285296981	20.54	28.12	17.7	14688868	23.36179586	CS
52	14.15	105.597014925	13.4	28.12	13	12093758	20.8713061	CS
156	15.05	120.4	12.5	28.12	9.35	9655748	16.08376453	CS
260	10.17	58.5155350978	17.38	28.12	9.35	9052139	15.12107383	CS

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
1783719000	27.79	1.57	5.99	26.89	27.79	26.61	16180000
1783632600	26.22	0.86	3.39	25.65	26.24	25.55	6662900
1783546200	25.36	-0.17	-0.67	25.42	25.6	25	7069300
1783459800	25.53	-0.57	-2.18	26.24	26.24	25.42	7918500
1783373400	26.1	-0.53	-1.99	26.4	26.52	25.95	6293400
1783114200	26.63	0.38	1.45	26.55	26.76	26.12	3673400
1783027740	26.25	-0.14	-0.53	26.53	26.74	26.02	5830200
1782941400	26.39	-0.37	-1.38	26.37	26.58	26.03	6042600
1782855000	26.76	0.05	0.19	26.36	26.76	26.04	7194400
1782768600	26.71	0.07	0.26	26.82	26.97	26.6	4094400
1782509400	26.64	0.52	1.99	26.12	27	26	12374800
1782423000	26.12	0.18	0.69	26	26.49	25.99	8045200
1782336540	25.94	0.56	2.21	25	26	24.97	8505100
1782250200	25.38	0.58	2.34	24.5	25.38	24.3	7360600
1782163800	24.8	0.31	1.27	24.6	24.94	24.37	5343600
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