Energisa【ENMT3】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	2.01	5.69566449419	35.29	39.18	35.29	1420	37.53197183	CS
4	-1.7	-4.35897435897	39	40.69	33.63	3035	37.05744646	CS
12	-13.2	-26.1386138614	50.5	51	33.63	1915	39.25615887	CS
26	-11.86	-24.1253051261	49.16	53.99	33.63	1349	41.63202726	CS
52	-26.7	-41.71875	64	66	33.63	994	44.47421611	CS
156	-31.7	-45.9420289855	69	85.5	33.63	1462	54.93061293	CS
260	-26.2	-41.2598425197	63.5	85.5	33.63	1560	67.89206338	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
1783373400	37.3	-1.69	-4.33	37.41	37.41	37.3	100
1783114200	38.99	0.29	0.75	38.04	39.18	37.7	1000
1783027740	38.7	0.91	2.41	38.2	38.7	38.2	300
1782941400	37.79	0.43	1.15	37.79	37.79	37.79	500
1782855000	37.36	0.57	1.55	36.22	37.47	36.22	3500
1782768600	36.79	0.91	2.54	35.29	36.79	35.29	1800
1782509400	35.88	0.88	2.51	36	36	35	1000
1782423000	35	-0.8	-2.23	35.98	35.98	35	5600
1782336540	35.8	-0.2	-0.56	36.98	36.99	35.8	6000
1782250200	36	-1.6	-4.26	36.81	37.25	36	1700
1782163800	37.6	0.61	1.65	36.11	37.61	36.1	2700
1781904600	36.99	-0.28	-0.75	37.01	37.01	36.13	2600
1781818140	37.27	0.29	0.78	36.98	37.28	36.98	700
1781731740	36.98	-0.31	-0.83	37	37.29	36.2	13900
1781645400	37.29	-0.01	-0.03	37.29	37.29	37.29	400
1781559000	37.3	-0.39	-1.03	36.99	37.3	36.99	1100
1781299800	37.69	0.19	0.51	37.49	37.69	37	2100
1781213400	37.5	-1.55	-3.97	39.1	40.69	37.5	4400
1781126940	39.05	0.15	0.39	38.9	40.69	37.07	3000
1781040600	38.9	3.39	9.55	35.51	38.9	33.63	6400
1780954140	35.51	-3.49	-8.95	39	39	35.51	2000
1780695000	39	0.02	0.05	38.99	41.4	38.99	1200
1780522200	38.98	-0.52	-1.32	38.64	38.98	38.63	300
1780435800	39.5	-0.5	-1.25	41.89	41.89	39.5	900
1780349400	40	-2	-4.76	42	42.5	40	900
1780090200	42	1.19	2.92	40.15	42	39	3600
1780003800	40.81	-0.58	-1.40	40.89	43	40.81	1400
1779917400	41.39	1.34	3.35	39.89	41.39	39.89	500
1779830940	40.05	-1.93	-4.60	40.73	40.84	40.05	1300
1779744600	41.98	0.54	1.30	43	44	41.98	400
1779485400	41.44	-1.43	-3.34	41.8	42.88	41.44	900
1779398940	42.87	0.87	2.07	42	42.87	42	1600
1779312600	42	0.2	0.48	41	42	41	1500
1779226140	41.8	1.3	3.21	40	41.8	40	1500
1779139800	40.5	-3.3	-7.53	43	43.3	40	1000
1778880600	43.8	-1.19	-2.65	43.65	44	43.65	1600
1778794140	44.99	2.19	5.12	42.8	44.99	42.04	1600
1778707800	42.8	-2.89	-6.33	44.82	44.82	42.01	1800
1778621400	45.69	-0.4	-0.87	44.7	45.69	44.53	1200
1778535000	46.09	0.09	0.20	46.09	46.09	46.09	500
1778275800	46	-3.91	-7.83	47.8	47.8	46	1600
1778189400	49.91	1.93	4.02	49.91	49.91	49.91	300
1778102940	47.98	-1.02	-2.08	47.3	47.98	43.31	1800
1778016600	49	0	0.00	49	49	49	0
1777930200	49	0	0.00	49	49	49	0
1777584600	49	0.5	1.03	49	49	49	700
1777498200	48.5	0	0.00	48.5	48.5	48.5	0
1777411800	48.5	-0.17	-0.35	48.5	48.5	48.5	100
1777325340	48.67	0.66	1.37	48.02	48.67	48	900
1777066200	48.01	-1.5	-3.03	48.94	48.94	48.01	600
1776979800	49.51	-1.49	-2.92	49.49	49.51	48.1	1300
1776893400	51	0.5	0.99	50.5	51	50.5	200
1776720540	50.5	0	0.00	50.5	50.5	50.5	0
1776461340	50.5	0	0.00	50.5	50.5	50.5	0
1776374940	50.5	0	0.00	50.5	50.5	50.5	0
1776288540	50.5	0	0.00	50.5	50.5	50.5	0
1776202140	50.5	0	0.00	50.5	50.5	50.5	0
1776115740	50.5	0	0.00	50.5	50.5	50.5	0
1775856540	50.5	0	0.00	50.5	50.5	50.5	0
1775770140	50.5	0	0.00	50.5	50.5	50.5	0
1775683740	50.5	0.5	1.00	50.5	50.5	50.5	100
1775566800	50	0	0.00	50	50	50	0