Energisa Sa【ENGI3】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	0.04	0.325998370008	12.27	12.52	11.8	1980	12.09	CS
4	0.85	7.41710296684	11.46	12.52	11.31	2535	11.90830375	CS
12	-0.91	-6.88350983359	13.22	14	11.31	4037	12.59880921	CS
26	-0.58	-4.4996121024	12.89	14	11.31	4694	12.66291306	CS
52	1.26	11.4027149321	11.05	15.47	10.37	6250	12.87117496	CS
156	-2.72	-18.0971390552	15.03	19.79	9.33	5742	13.63734848	CS
260	-4.31	-25.9326113117	16.62	19.79	9.33	7038	13.76957975	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
1783632600	12.28	0.16	1.32	12.19	12.29	11.84	3600
1783546200	12.12	0.2	1.68	12.28	12.28	11.82	1800
1783459800	11.92	0.09	0.76	12.13	12.29	11.91	2100
1783373400	11.83	-0.27	-2.23	12	12.14	11.8	1500
1783114200	12.1	-0.3	-2.42	12.27	12.35	12.1	900
1783027740	12.4	0.39	3.25	11.81	12.4	11.8	9100
1782941400	12.01	0	0.00	11.8	12.01	11.7	1000
1782855000	12.01	0.03	0.25	11.8	12.01	11.8	1600
1782768600	11.98	0.18	1.53	11.8	11.98	11.8	800
1782509400	11.8	0.05	0.43	11.9	11.99	11.6	2700
1782423000	11.75	0.02	0.17	11.8	11.9	11.73	700
1782336540	11.73	-0.06	-0.51	11.5	11.79	11.45	1200
1782250200	11.79	0.23	1.99	11.79	11.79	11.61	1600
1782163800	11.56	-0.02	-0.17	11.52	11.87	11.31	4000
1781904600	11.58	-0.12	-1.03	11.7	11.95	11.51	3300
1781818140	11.7	-0.06	-0.51	11.62	11.86	11.53	2400
1781731740	11.76	0.03	0.26	11.73	11.98	11.6	3600
1781645400	11.73	-0.02	-0.17	11.82	11.89	11.53	2400
1781559000	11.75	0.27	2.35	11.52	11.82	11.52	3300
1781299800	11.48	-0.21	-1.80	11.46	11.63	11.46	3100
1781213400	11.69	0.24	2.10	11.41	11.69	11.34	1900
1781126940	11.45	-0.24	-2.05	11.68	11.68	11.36	6500
1781040600	11.69	0.29	2.54	11.46	11.7	11.46	1700
1780954140	11.4	-0.54	-4.52	11.61	11.89	11.4	7900
1780695000	11.94	0.22	1.88	11.71	11.94	11.63	3200
1780522200	11.72	-0.38	-3.14	11.81	11.97	11.71	3000
1780435800	12.1	0.38	3.24	11.97	12.1	11.88	1800
1780349400	11.72	-0.18	-1.51	11.77	11.99	11.72	1500
1780090200	11.9	0	0.00	12	12	11.7	5200
1780003800	11.9	-0.1	-0.83	12.01	12.01	11.9	2600
1779917400	12	-0.04	-0.33	12.2	12.2	12	1600
1779830940	12.04	-0.01	-0.08	12.07	12.24	12.01	2700
1779744600	12.05	0	0.00	12.06	12.36	12.05	2100
1779485400	12.05	-0.05	-0.41	12.01	12.39	12.01	3300
1779398940	12.1	-0.01	-0.08	12.17	12.17	12.01	1800
1779312600	12.11	-0.07	-0.57	11.96	12.39	11.95	2600
1779226140	12.18	0.16	1.33	12	12.19	11.91	2400
1779139800	12.02	-0.03	-0.25	12.25	12.27	12.02	2600
1778880600	12.05	-0.14	-1.15	12.1	12.2	11.9	2900
1778794140	12.19	-0.01	-0.08	12.33	12.47	12.19	1000
1778707800	12.2	-0.27	-2.17	12.43	12.46	12.14	6900
1778621400	12.47	-0.26	-2.04	12.71	12.71	12.43	3700
1778535000	12.73	-0.45	-3.41	12.86	12.93	12.73	2900
1778275800	13.18	0.28	2.17	12.91	13.18	12.81	10600
1778189400	12.9	-0.42	-3.15	13.2	13.24	12.9	5600
1778102940	13.32	-0.07	-0.52	13.4	13.6	13.06	16700
1778016600	13.39	0.14	1.06	13.25	13.4	13.25	1200
1777930200	13.25	-0.25	-1.85	13.5	13.5	13.25	3400
1777584600	13.5	0.3	2.27	13.3	13.5	13.24	3000
1777498140	13.2	-0.4	-2.94	13.3	13.3	13.07	4100
1777411800	13.6	0.54	4.13	13.06	13.6	13	12100
1777325340	13.06	-0.39	-2.90	13.21	13.28	13.06	4700
1777066200	13.45	-0.09	-0.66	13.25	13.47	13.15	6200
1776979800	13.54	0.23	1.73	13.32	13.56	13.27	5600
1776893400	13.31	-0.49	-3.55	13.81	14	13.31	19500
1776720600	13.8	0.72	5.50	13.24	13.8	13.06	11800
1776461400	13.08	-0.14	-1.06	13.22	13.3	13.06	3100
1776375000	13.22	0.14	1.07	12.94	13.22	12.94	3000
1776288600	13.08	0.13	1.00	12.95	13.28	12.95	4000
1776202140	12.95	-0.05	-0.38	13.21	13.29	12.94	4200
1776115800	13	-0.05	-0.38	13.05	13.2	13	6900
1775856600	13.05	-0.05	-0.38	13.03	13.12	12.92	4000