Contact Energy Ltd【CEN】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	-0.07	-0.865265760198	8.09	8.31	7.82	4700	8.17327461	DE
4	-0.27	-3.25693606755	8.29	8.36	7.63	8625	8.07885677	DE
12	-0.73	-8.34285714286	8.75	8.8	7.63	19395	8.35414674	DE
26	0.5	6.64893617021	7.52	8.84	7.25	15213	8.18611544	DE
52	0.22	2.82051282051	7.8	8.9	7.13	9758	8.1180369	DE
156	0.42	5.52631578947	7.6	8.9	6.18	7054	7.58814567	DE
260	2.32	40.701754386	5.7	10.56	5.3	9028	7.32221289	DE

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
1743484500	8.23	-0.08	-0.96	8.3	8.3	8.16	1941
1743398100	8.31	0.02	0.24	8.25	8.31	8.01	6477
1743138900	8.2899999	0.46	5.87	7.88	8.2899999	7.88	8038
1743052500	7.83	-0.12	-1.51	7.94	7.94	7.82	3006
1742966100	7.95	-0.14	-1.73	8.09	8.09	7.82	4040
1742879700	8.09	0.35	4.52	7.88	8.09	7.88	27744
1742793300	7.74	-0.13	-1.65	7.77	7.93	7.74	14610
1742534100	7.87	0.13	1.68	7.76	7.98	7.73	10131
1742447700	7.74	-0.35	-4.33	8.02	8.02	7.65	2211
1742361300	8.09	0.19	2.41	7.86	8.09	7.645	3914
1742274900	7.9	0.09	1.15	7.93	7.93	7.63	7984
1742188500	7.81	-0.19	-2.38	8.0399999	8.0399999	7.81	4107
1741929300	8	0.02	0.25	7.98	8.03	7.98	95
1741842900	7.98	-0.13	-1.60	8	8	7.94	816
1741756500	8.11	0.01	0.12	8.1	8.15	8.05	3158
1741670100	8.1	-0.14	-1.70	8.06	8.1199999	7.89	8223
1741583700	8.24	0.24	3.00	8.14	8.24	7.87	26621
1741324500	8	-0.14	-1.72	8.03	8.33	8	11026
1741238100	8.14	-0.12	-1.45	8.26	8.26	8.14	8031
1741151700	8.26	0.15	1.85	8.2899999	8.36	8.1199999	20320
1741065300	8.11	-0.34	-4.02	8.43	8.43	8.07	5687
1740978900	8.45	0.38	4.71	8.25	8.45	8.205	28148
1740719700	8.07	-0.07	-0.86	8.11	8.5	8.07	41789
1740633300	8.14	0.16	2.01	7.94	8.35	7.85	20130
1740546900	7.98	-0.21	-2.56	8.17	8.2	7.93	45383
1740460500	8.19	0.18	2.25	7.98	8.19	7.775	17612
1740374100	8.01	-0.19	-2.32	8.21	8.21	7.94	3076
1740114900	8.2	0.01	0.12	8.32	8.32	8.2	8132
1740028500	8.19	-0.08	-0.97	8.33	8.44	8.19	11335
1739942100	8.27	-0.09	-1.08	8.45	8.47	8.27	2339
1739855700	8.36	0.16	1.95	8.27	8.43	8.27	11434
1739769300	8.2	-0.22	-2.61	8.69	8.69	8.2	18423
1739510100	8.42	-0.13	-1.52	8.8	8.8	8.27	34892
1739423700	8.55	0.3	3.64	8.32	8.55	8.26	36448
1739337300	8.25	-0.05	-0.60	8.4	8.55	8.25	29377
1739250900	8.3	0.1	1.22	8.75	8.75	8.2899999	9766
1739164500	8.2	0.1	1.23	8.21	8.55	8.2	39483
1738905300	8.1	-0.42	-4.93	8.52	8.52	8.1	33415
1738818900	8.52	0.22	2.65	8.59	8.7899999	8.38	6757
1738732500	8.3	0.01	0.12	8.3699999	8.45	8.28	34965
1738646100	8.2899999	-0.29	-3.38	8.42	8.42	8.28	36972
1738559700	8.58	0.18	2.14	8.4	8.58	8.31	40171
1738300500	8.4	0.15	1.82	8.38	8.52	8.36	39627
1738214100	8.25	-0.38	-4.40	8.63	8.63	8.25	30005
1738127700	8.63	0.1	1.17	8.52	8.63	8.41	23255
1738041300	8.53	0.01	0.12	8.23	8.57	8.23	50314
1737695700	8.52	-0.03	-0.35	8.52	8.65	8.49	34636
1737609300	8.55	-0.01	-0.12	8.44	8.57	8.36	32258
1737522900	8.56	-0.23	-2.62	8.78	8.78	8.44	36667
1737436500	8.7899999	0.01	0.11	8.55	8.7899999	8.3699999	25899
1737350100	8.78	0.08	0.92	8.1199999	8.78	8.1199999	19395
1737090900	8.7	-0.01	-0.11	8.57	8.75	8.41	16136
1737004500	8.71	0.17	1.99	8.78	8.78	8.36	31221
1736918100	8.5399999	0.07	0.83	8.35	8.59	8.2899999	41390
1736831700	8.47	0.01	0.12	8.44	8.47	8.18	23852
1736745300	8.46	-0.08	-0.94	8.5399999	8.5399999	8.065	6355
1736486100	8.5399999	-0.04	-0.47	8.65	8.65	8.31	19790
1736399700	8.58	-0.14	-1.61	8.72	8.72	8.55	11951
1736313300	8.72	-0.03	-0.34	8.75	8.78	8.58	13303
1736226900	8.75	-0.09	-1.02	8.84	8.84	8.59	2741
1736140500	8.84	0.27	3.09	8.65	8.84	8.59	29444
1735881300	8.575	0.23	2.82	8.52	8.58	8.39	18658
1735794900	8.34	0.08	0.97	8.3	8.34	8.3	226