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	-0.74	-1.97385969592	37.49	37.69	36.2	3640	37.09923077	CS
4	-5.05	-12.0813397129	41.8	44	33.63	2389	38.38242291	CS
12	-9.41	-20.3856152513	46.16	51	33.63	1645	40.50541033	CS
26	-12.26	-25.0153029994	49.01	54	33.63	1211	43.8448137	CS
52	-26.25	-41.6666666667	63	66	33.63	886	46.66470165	CS
156	-34.36	-48.3195049923	71.11	85.5	33.63	1415	56.35399071	CS
260	-23.54	-39.0446176812	60.29	85.5	33.63	1543	68.75188935	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
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
1775597340	50	0	0.00	50	50	50	0
1775510940	50	0	0.00	50	50	50	0
1775165340	50	0	0.00	50	50	50	0
1775078940	50	0	0.00	50	50	50	0
1774992540	50	3.84	8.32	50	50	50	400
1774906200	46.16	0	0.00	46.16	46.16	46.16	0
1774647000	46.16	0.01	0.02	46.16	46.16	46.16	100
1774560540	46.15	-2.11	-4.37	46.12	46.15	46.12	200
1774474140	48.26	-0.74	-1.51	48.26	48.26	48.26	100
1774387740	49	-1	-2.00	48.21	49	48.21	1100
1774301340	50	0.2	0.40	50	50	50	300
1774042200	49.8	-0.76	-1.50	49.8	49.8	49.8	100
1773925200	50.56	0	0.00	50.56	50.56	50.56	0