Energisa Sa【ENGI3F】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	0	0	0	0	0	0	OL
4	0	0	0	0	0	0	0	OL
12	0	0	0	0	0	0	0	OL
26	0	0	0	0	0	0	0	OL
52	0	0	0	0	0	0	0	OL
156	0	0	0	0	0	0	0	OL
260	0	0	0	0	0	0	0	OL

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
1783114200	11.91	-0.2	-1.65	12	12.4	11.91	516
1783027740	12.11	0.12	1.00	11.95	12.11	11.85	463
1782941400	11.99	-0.05	-0.42	12.17	12.17	11.83	453
1782855000	12.04	0.14	1.18	12.1	12.19	11.86	374
1782768600	11.9	0	0.00	11.85	12	11.56	160
1782509400	11.9	0.14	1.19	11.8	11.9	11.6	463
1782423000	11.76	0.09	0.77	11.66	11.8	11.52	310
1782336540	11.67	0.01	0.09	11.71	11.71	11.45	242
1782250200	11.66	0	0.00	11.52	11.75	11.52	64
1782163800	11.66	0.07	0.60	11.55	11.95	11.52	710
1781904600	11.59	-0.27	-2.28	11.7	11.95	11.59	615
1781818140	11.86	0.23	1.98	11.76	11.86	11.5	463
1781731740	11.63	-0.13	-1.11	11.88	11.97	11.63	513
1781645400	11.76	-0.03	-0.25	11.8	11.85	11.72	322
1781559000	11.79	0.14	1.20	11.68	11.87	11.54	507
1781299800	11.65	0.08	0.69	11.34	11.68	11.34	419
1781213400	11.57	0.2	1.76	11.45	11.61	11.45	384
1781126940	11.37	-0.23	-1.98	11.7	11.74	11.37	666
1781040600	11.6	0.3	2.65	11.4	11.6	11.4	199
1780954140	11.3	-0.42	-3.58	11.85	11.88	11.3	1239
1780695000	11.72	-0.01	-0.09	11.7	11.99	11.7	391
1780522200	11.73	-0.24	-2.01	12.05	12.05	11.7	753
1780435800	11.97	0.17	1.44	11.72	11.97	11.7	396
1780349400	11.8	-0.15	-1.26	11.95	12.1	11.8	809
1780090200	11.95	0.04	0.34	12.03	12.06	11.8	767
1780003800	11.91	-0.15	-1.24	12.04	12.09	11.9	535
1779917400	12.06	0.01	0.08	12.06	12.2	11.9	313
1779830940	12.05	-0.24	-1.95	12.19	12.3	12.05	520
1779744600	12.29	0.18	1.49	12.24	12.29	12.05	217
1779485400	12.11	-0.06	-0.49	12.29	12.29	12.05	292
1779398940	12.17	0.15	1.25	12.12	12.29	12.08	345
1779312600	12.02	-0.22	-1.80	11.99	12.4	11.99	608
1779226140	12.24	0.18	1.49	11.99	12.24	11.99	363
1779139800	12.06	-0.2	-1.63	12.11	12.29	12	790
1778880600	12.26	0.06	0.49	12.19	12.32	12	686
1778794140	12.2	0	0.00	12.2	12.43	12.2	452
1778707800	12.2	-0.51	-4.01	12.46	12.46	12.2	601
1778621400	12.71	-0.09	-0.70	12.73	12.73	12.4	520
1778535000	12.8	-0.12	-0.93	12.9	12.97	12.73	642
1778275800	12.92	-0.02	-0.15	13.03	13.05	12.88	505
1778189400	12.94	-0.38	-2.85	13.36	13.36	12.9	668
1778102940	13.32	-0.18	-1.33	13.28	13.58	13.11	554
1778016600	13.5	0.2	1.50	13.23	13.51	13.23	375
1777930200	13.3	0	0.00	13.5	13.5	13.3	447
1777584600	13.3	0.17	1.29	13.27	13.8	13.2	382
1777498140	13.13	-0.44	-3.24	13.4	13.41	13.1	209
1777411800	13.57	0.51	3.91	13.18	13.57	13	575
1777325340	13.06	-0.31	-2.32	13.39	13.39	13.06	253
1777066200	13.37	-0.17	-1.26	13.54	13.57	13.15	528
1776979800	13.54	0.05	0.37	13.63	13.67	13.25	705
1776893400	13.49	-0.31	-2.25	13.94	13.94	13.36	1000
1776720600	13.8	0.72	5.50	13.08	13.9	12.95	1708
1776461400	13.08	0.03	0.23	13.18	13.35	13.02	403
1776375000	13.05	-0.16	-1.21	13.09	13.1	12.98	297
1776288600	13.21	-0.01	-0.08	13.25	13.29	13.05	553
1776202140	13.22	0.19	1.46	13.16	13.29	12.95	580
1776115800	13.03	-0.11	-0.84	13.06	13.28	12.92	485
1775856600	13.14	0.21	1.62	13.07	13.15	13.02	405
1775770200	12.93	0.16	1.25	12.8	13.08	12.74	419
1775683740	12.77	0.17	1.35	12.87	13.08	12.76	758
1775597340	12.6	-0.1	-0.79	12.68	12.9	12.6	250
1775511000	12.7	-0.05	-0.39	12.88	12.93	12.7	349