Energisa【ENMT4】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	0.53	1.4734500973	35.97	38.03	35.81	1840	36.77423913	PR
4	-2.4	-6.16966580977	38.9	42	35.05	1837	37.40320917	PR
12	-14.5	-28.431372549	51	51	35.05	1193	39.60726547	PR
26	-14	-27.7227722772	50.5	53	35.05	1056	40.18577652	PR
52	-34.5	-48.5915492958	71	71	35.05	696	44.13261972	PR
156	-35.5	-49.3055555556	72	85	35.05	752	54.58813301	PR
260	-26.9	-42.429022082	63.4	85	35.05	892	68.63971984	PR

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
1783114200	36.5	-0.1	-0.27	36.71	37.5	36.5	800
1783027740	36.6	-1.09	-2.89	37.8	38.03	36.6	600
1782941400	37.69	0.69	1.86	37.49	37.69	37.49	200
1782855000	37	0.35	0.95	36.11	37.4	35.81	3500
1782768600	36.65	0.2	0.55	36.14	36.69	36	3600
1782509400	36.45	0.96	2.70	35.97	36.49	35.97	1300
1782423000	35.49	-0.51	-1.42	36.6	36.6	35.2	1500
1782336540	36	0.6	1.69	36.79	37	36	4900
1782250200	35.4	-1.99	-5.32	37	37.2	35.4	700
1782163800	37.39	0.39	1.05	36.4	37.39	36.33	1900
1781904600	37	0	0.00	37.2	37.48	36.2	1300
1781818140	37	0	0.00	37.2	37.4	37	300
1781731740	37	-0.49	-1.31	37.2	37.2	37	1400
1781645400	37.49	0	0.00	37.49	37.49	37.49	0
1781559000	37.49	-1.47	-3.77	37.71	37.85	37.21	2300
1781299800	38.96	0.05	0.13	37.51	38.96	37.2	1200
1781213400	38.91	-0.08	-0.21	39.3	39.5	38	1800
1781126940	38.99	0.99	2.61	38	39.5	37	2400
1781040600	38	0	0.00	36.1	38	35.05	2300
1780954140	38	-4	-9.52	40.01	40.2	37.99	2200
1780695000	42	3.11	8.00	38.9	42	38.9	1500
1780522200	38.89	-3.11	-7.40	40.02	40.1	38.89	1600
1780435800	42	-2.99	-6.65	42.51	42.51	42	300
1780349400	44.99	0	0.00	44.99	44.99	44.99	0
1780090200	44.99	2.19	5.12	41.06	44.99	40	1800
1780003800	42.8	0.02	0.05	42.8	42.8	42.8	100
1779917400	42.78	0.08	0.19	44.99	44.99	42.75	400
1779830940	42.7	-2.44	-5.41	42.66	42.7	42.66	400
1779744600	45.14	2.15	5.00	45.14	45.14	45.14	100
1779485400	42.99	-2	-4.45	43	43.1	42.99	300
1779398940	44.99	2.59	6.11	44.99	44.99	44.99	300
1779312600	42.4	-1.6	-3.64	41.62	42.41	41.62	1100
1779226140	44	2	4.76	44	44	44	500
1779139800	42	-3	-6.67	44	44.5	42	700
1778880600	45	0	0.00	45	45	45	600
1778794200	45	0	0.00	45	45	45	0
1778707800	45	-0.8	-1.75	44.61	45	44.27	800
1778621400	45.8	0	0.00	44.01	45.8	44.01	1000
1778535000	45.8	-0.19	-0.41	45	45.8	45	700
1778275800	45.99	-1.51	-3.18	47.5	47.5	45.99	1000
1778189400	47.5	-0.08	-0.17	47.5	47.5	47.5	400
1778102940	47.58	-2.42	-4.84	47	47.58	45	2200
1778016540	50	0	0.00	50	50	50	0
1777930140	50	0	0.00	50	50	50	0
1777584540	50	0	0.00	50	50	50	0
1777498140	50	0	0.00	50	50	50	0
1777411740	50	0	0.00	50	50	50	0
1777325340	50	0	0.00	47.03	50	47.02	600
1777066200	50	0	0.00	50	50	50	0
1776979800	50	0	0.00	50	50	50	0
1776893400	50	-1	-1.96	50	50	50	100
1776720600	51	0	0.00	51	51	51	100
1776461400	51	0	0.00	51	51	51	0
1776375000	51	0	0.00	51	51	51	0
1776288600	51	0	0.00	51	51	51	0
1776202200	51	0	0.00	51	51	51	0
1776115800	51	0	0.00	51	51	51	0
1775856600	51	0.01	0.02	51	51	51	100
1775770200	50.99	0	0.00	50.99	50.99	50.99	0
1775683800	50.99	0	0.00	50.99	50.99	50.99	0
1775597400	50.99	0	0.00	50.99	50.99	50.99	0
1775511000	50.99	-1.01	-1.94	50.99	50.99	50.99	100