Equatorial Energia【EQTL3】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	-1.75	-4.47570332481	39.1	39.73	37.35	9848180	38.52463757	CS
4	-0.67	-1.76223040505	38.02	39.91	37	10055684	38.49441029	CS
12	-3.95	-9.56416464891	41.3	46.32	37	8775102	40.85843575	CS
26	-2.54	-6.3675106543	39.89	46.32	36.86	8025424	40.49036747	CS
52	0.37	1.00054083288	36.98	46.32	33.16	7892638	38.51602861	CS
156	6.22	19.9807259878	31.13	46.32	26.24	7932641	34.47340068	CS
260	11.78	46.0696128275	25.57	46.32	21.04	7889658	30.91108445	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
1781645400	37.35	-1.2	-3.11	38.27	38.44	37.35	10974600
1781559000	38.55	-0.15	-0.39	39.35	39.73	38.21	7928200
1781299800	38.7	-0.03	-0.08	38.72	39.24	38.55	9024200
1781213400	38.73	0.38	0.99	38.33	39.09	37.63	8264100
1781126940	38.35	-0.09	-0.23	38.57	38.86	38.34	16081700
1781040600	38.44	-0.21	-0.54	39.1	39.3	38.44	7942700
1780954140	38.65	-0.26	-0.67	38.51	39.32	38.16	9778900
1780695000	38.91	-0.46	-1.17	39.4	39.55	38.72	13209000
1780522200	39.37	0.2	0.51	38.66	39.91	37.96	10907000
1780435800	39.17	0.82	2.14	38.77	39.28	38.55	9843500
1780349400	38.35	-0.2	-0.52	38.76	38.85	38.22	7335600
1780090200	38.55	0.4	1.05	38.29	38.55	37.65	17971300
1780003800	38.15	0.21	0.55	38.15	38.95	38.05	8916600
1779917400	37.94	-0.61	-1.58	39.03	39.05	37.83	7858600
1779830940	38.55	-0.1	-0.26	38.35	38.68	37.93	14405400
1779744600	38.65	0.91	2.41	38.26	38.65	37.85	4850900
1779485400	37.74	-0.36	-0.94	37.77	38.2	37	10685500
1779398940	38.1	-0.26	-0.68	38.22	38.39	37.61	7928100
1779312600	38.36	0.59	1.56	38.27	38.99	37.95	9410700
1779226140	37.77	-1.17	-3.00	38.02	38.4	37.55	8716000
1779139800	38.94	0.34	0.88	38.44	39.12	38.29	5202400
1778880600	38.6	-0.2	-0.52	38.42	38.78	37.93	8291100
1778794140	38.8	-0.55	-1.40	39.46	39.77	38.71	9616900
1778707800	39.35	-1.68	-4.09	40.46	40.88	39.07	12407900
1778621400	41.03	-0.65	-1.56	41.1	41.61	40.59	7330600
1778535000	41.68	-0.59	-1.40	41.95	42.29	41.24	5357100
1778275800	42.27	0.34	0.81	42.5	42.98	42.25	5512200
1778189400	41.93	-1.67	-3.83	43.22	43.64	41.82	8568400
1778102940	43.6	0.64	1.49	43.24	43.84	43.16	7004000
1778016600	42.96	1.01	2.41	41.65	43.07	41.65	7032000
1777930200	41.95	-0.37	-0.87	42.15	42.78	41.7	9212000
1777584600	42.32	0.85	2.05	41.93	42.68	41.9	6753700
1777498140	41.47	-1.46	-3.40	42.1	42.46	41.45	7238700
1777411800	42.93	-0.35	-0.81	42.88	43.28	42.38	5357900
1777325340	43.28	-0.71	-1.61	44.44	44.44	43.21	5940700
1777066200	43.99	0.09	0.21	43.97	44.35	43.78	7616600
1776979800	43.9	0.03	0.07	43.87	44.17	43.51	6907800
1776893400	43.87	-1.27	-2.81	45.13	45.13	43.6	8089000
1776720600	45.14	-0.05	-0.11	45.19	45.51	44.83	6629600
1776461400	45.19	-0.08	-0.18	45.92	46.32	45.12	10840400
1776375000	45.27	-0.11	-0.24	45.39	45.75	44.94	6589600
1776288600	45.38	0.22	0.49	45.11	45.43	44.8	14544000
1776202140	45.16	0.49	1.10	44.97	45.18	44.61	12746700
1776115800	44.67	-0.1	-0.22	44.57	44.83	44.28	8361900
1775856600	44.77	0.7	1.59	44.44	45	44.2	9779500
1775770200	44.07	0.92	2.13	43.5	44.16	43.33	10025300
1775683740	43.15	1.8	4.35	43.31	43.98	42.64	13649500
1775597340	41.35	0.91	2.25	40.44	41.38	40.09	6174700
1775511000	40.44	0.07	0.17	40.4	40.74	40.32	2499400
1775165400	40.37	-0.39	-0.96	39.52	40.87	39.52	5010000
1775078940	40.76	0.09	0.22	41.06	41.32	40.11	9118900
1774992540	40.67	0.98	2.47	40.05	41.18	39.92	8891700
1774906140	39.69	0.61	1.56	39.78	39.99	39.04	6217200
1774647000	39.08	-1.32	-3.27	39.89	39.89	38.85	7765800
1774560540	40.4	-1.87	-4.42	41.48	41.53	39.95	14776300
1774474140	42.27	0.44	1.05	41.95	42.57	41.7	5877900
1774387740	41.83	0.24	0.58	41.3	41.9	40.68	7410300
1774301340	41.59	1.34	3.33	40.76	41.86	40.41	5587700
1774042200	40.25	-0.84	-2.04	41.06	41.28	39.87	12819000
1773955740	41.09	1.36	3.42	39.45	41.68	39.28	12190400
1773869400	39.73	-0.72	-1.78	40.2	40.77	39.73	6400900
1773782940	40.45	-0.36	-0.88	40.51	41.41	40.35	4475400