Eneva SA【ENEV3Q】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	0.32	1.32890365449	24.08	24.08	24.08	195000	24.08	CS
4	-0.85	-3.36633663366	25.25	25.25	24.08	155000	24.5972043	CS
12	0.18	0.74318744839	24.22	27	24.08	547444	26.26435965	CS
26	2.34	10.6074342702	22.06	27	20.5	1194443	23.99137446	CS
52	10.23	72.1947776994	14.17	27	13.35	3487122	16.81648481	CS
156	11.15	84.1509433962	13.25	27	11.75	2438475	16.51358384	CS
260	11.15	84.1509433962	13.25	27	11.75	2438475	16.51358384	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781213400	24.08	0	0.00	24.08	24.08	24.08	0
1781127000	24.08	0	0.00	24.08	24.08	24.08	0
1781040600	24.08	-0.59	-2.39	24.08	24.08	24.08	195000
1780954200	24.67	0	0.00	24.67	24.67	24.67	0
1780695000	24.67	0	0.00	24.67	24.67	24.67	0
1780522200	24.67	-0.58	-2.30	24.67	24.67	24.67	130000
1780435800	25.25	0	0.00	25.25	25.25	25.25	0
1780349400	25.25	0	0.00	25.25	25.25	25.25	0
1780090200	25.25	0	0.00	25.25	25.25	25.25	0
1780003800	25.25	0	0.00	25.25	25.25	25.25	0
1779917400	25.25	0	0.00	25.25	25.25	25.25	0
1779831000	25.25	0	0.00	25.25	25.25	25.25	0
1779744600	25.25	0	0.00	25.25	25.25	25.25	0
1779485400	25.25	0	0.00	25.25	25.25	25.25	0
1779399000	25.25	0	0.00	25.25	25.25	25.25	0
1779312600	25.25	-0.77	-2.96	25.25	25.25	25.25	140000
1779226140	26.02	0	0.00	26.02	26.02	26.02	0
1779139740	26.02	0	0.00	26.02	26.02	26.02	0
1778880540	26.02	0	0.00	26.02	26.02	26.02	0
1778794140	26.02	-0.4	-1.51	26.02	26.02	26.02	300000
1778707800	26.42	-0.58	-2.15	26.42	26.42	26.42	1050000
1778621400	27	0	0.00	27	27	27	0
1778535000	27	0	0.00	27	27	27	0
1778275800	27	0	0.00	27	27	27	0
1778189400	27	0	0.00	27	27	27	0
1778103000	27	0	0.00	27	27	27	0
1778016600	27	0	0.00	27	27	27	0
1777930200	27	0	0.00	27	27	27	0
1777584600	27	0	0.00	27	27	27	0
1777498200	27	0	0.00	27	27	27	0
1777411800	27	0	0.00	27	27	27	0
1777325400	27	0	0.00	27	27	27	0
1777066200	27	0	0.00	27	27	27	0
1776979800	27	0	0.00	27	27	27	0
1776893400	27	0	0.00	27	27	27	0
1776720600	27	0	0.00	27	27	27	0
1776461400	27	0	0.00	27	27	27	0
1776375000	27	0	0.00	27	27	27	0
1776288600	27	1	3.85	27	27	27	2198800
1776202140	26	0	0.00	26	26	26	0
1776115740	26	0	0.00	26	26	26	0
1775856540	26	0	0.00	26	26	26	0
1775770140	26	0	0.00	26	26	26	0
1775683740	26	1.6	6.56	26	26	26	498200
1775597340	24.4	0	0.00	24.4	24.4	24.4	0
1775510940	24.4	0	0.00	24.4	24.4	24.4	0
1775165340	24.4	0	0.00	24.4	24.4	24.4	0
1775078940	24.4	0	0.00	24.4	24.4	24.4	0
1774992540	24.4	0.18	0.74	24.4	24.4	24.4	265000
1774906140	24.22	0	0.00	24.22	24.22	24.22	0
1774646940	24.22	0	0.00	24.22	24.22	24.22	0
1774560540	24.22	-1.15	-4.53	24.22	24.22	24.22	150000
1774474140	25.37	0	0.00	25.37	25.37	25.37	0
1774387740	25.37	0	0.00	25.37	25.37	25.37	0
1774301340	25.37	0	0.00	25.37	25.37	25.37	0
1774042140	25.37	0	0.00	25.37	25.37	25.37	0
1773955740	25.37	1.6	6.73	24.65	25.37	24.63	4580000
1773869400	23.77	2.82	13.46	23.85	23.85	23.77	1380000
1773752400	20.95	0	0.00	20.95	20.95	20.95	0
1773666000	20.95	0	0.00	20.95	20.95	20.95	0
1773406800	20.95	0	0.00	20.95	20.95	20.95	0
1773320400	20.95	0	0.00	20.95	20.95	20.95	0