ETF【ENRG】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1781193300	104.76	1.98	1.93	103.54	104.84	103.54	327
1781106900	102.78	0.06	0.06	102.88	103.04	102.16	6744
1781020500	102.72	-2.54	-2.41	105.22	105.22	102.72	1618
1780934100	105.26	0.04	0.04	105.64	106.14	105.26	1860
1780674900	105.22	0.26	0.25	104.96	105.26	104.64	3931
1780588500	104.96	-1.08	-1.02	105.24	105.24	104.18	1696
1780502100	106.04	1.24	1.18	105.1	106.06	105	658
1780415700	104.8	0.02	0.02	104.8	104.8	104.8	2
1780329300	104.78	1.84	1.79	104.34	104.84	103.7	2436
1780070100	102.94	-0.54	-0.52	102.64	103.44	102.54	2686
1779983700	103.48	-0.28	-0.27	104.54	104.54	103.2	814
1779897300	103.76	-3.72	-3.46	106.48	106.48	103.2	6523
1779810900	107.48	0.66	0.62	106.58	108.04	106.58	6427
1779724500	106.82	-0.32	-0.30	106.78	106.82	106.26	3074
1779465300	107.14	-1.14	-1.05	107.5	107.96	106.8	1169
1779378900	108.28	0.58	0.54	108	108.58	107.34	6136
1779292500	107.7	0.04	0.04	108.2	108.66	107.7	8887
1779206100	107.66	-0.9	-0.83	107.86	108.78	107.46	9716
1779119700	108.56	2.26	2.13	106.74	108.56	106.74	8364
1778860500	106.3	-0.46	-0.43	106.02	106.32	105.7	2390
1778774100	106.76	0.26	0.24	106.44	107.08	106.44	3295
1778687700	106.5	0.94	0.89	106.66	107	106.24	1754
1778601300	105.56	-0.76	-0.71	106.04	107.02	105.48	3939
1778514900	106.32	1.32	1.26	105.92	106.32	104.82	4802
1778255700	105	0.22	0.21	104.74	105.18	104.74	1109
1778169300	104.78	-2.8	-2.60	106.72	106.72	104.78	4211
1778082900	107.58	-2.56	-2.32	109.46	109.46	105.96	12232
1777996500	110.14	0.68	0.62	109.58	110.14	109.28	15001
1777910100	109.46	-0.36	-0.33	109.5	110.22	109.3	21299
1777564500	109.82	2	1.85	108.34	109.82	107.98	13517
1777478100	107.82	0.68	0.63	107.66	108.68	107.66	5066
1777391700	107.14	0.62	0.58	107.22	108.14	106.62	4703
1777305300	106.52	-0.9	-0.84	108.38	108.7	106.48	3835
1777046100	107.42	0.28	0.26	108.34	108.34	107.42	10550
1776959700	107.14	0.62	0.58	106.94	107.48	106.82	464
1776873300	106.52	2.64	2.54	104.6	106.52	104.6	9830
1776786900	103.88	0.3	0.29	103.66	104	103.56	903
1776700500	103.58	1.58	1.55	103.64	103.7	103.2	3959
1776441300	102	-3.68	-3.48	105.46	105.48	101.46	12820
1776354900	105.68	-0.08	-0.08	105.6	106.56	105.12	3148
1776268500	105.76	-0.82	-0.77	106.58	106.64	105.72	11960
1776182100	106.58	-1.04	-0.97	107.62	107.82	106.12	15121
1776095700	107.62	-0.5	-0.46	108.08	108.08	107.44	777
1775836500	108.12	0	0.00	108.12	108.12	108.12	0
1775750100	108.12	1.84	1.73	107	108.12	107	2678
1775663700	106.28	-1.28	-1.19	102.98	106.28	102.92	20483
1775577300	107.56	-0.1	-0.09	108.5	108.5	107.38	2623
1775145300	107.66	2.02	1.91	106.58	107.66	106.36	2481
1775058900	105.64	-2.04	-1.89	107.58	107.58	105.4	11354
1774972500	107.68	1.06	0.99	106.1	108.18	106	5194
1774886100	106.62	1.58	1.50	105.46	106.62	105.4	9967
1774630500	105.04	-0.44	-0.42	105.58	105.58	103.6	1444
1774544100	105.48	0.7	0.67	105.16	105.48	104.54	2801
1774457700	104.78	1.26	1.22	103.1	105.12	103.1	3597
1774371300	103.52	2.18	2.15	102.1	103.52	101.68	1653
1774284900	101.34	-1.24	-1.21	100.82	102.6	98.8	8059
1774025700	102.58	-2.02	-1.93	103.98	104.28	102.58	1919
1773939300	104.6	0.46	0.44	103.52	104.72	103.04	18378
1773852900	104.14	0.02	0.02	103.48	104.44	103.48	7886
1773766500	104.12	2.28	2.24	102.48	104.12	102.44	2660
1773680100	101.84	1.04	1.03	101.22	102.32	100.94	7871
1773420900	100.8	0.2	0.20	100.66	101.3	100.4	10593
1773334500	100.6	4.8	5.01	99.45	100.6	99.32	13369