Entech SA【ALESE】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	-0.44	-4	11	11.28	10.52	8230	10.93546843	DE
4	-0.72	-6.3829787234	11.28	12	10.38	21524	11.33209883	DE
12	0.81	8.30769230769	9.75	12	8.81	17532	10.55409551	DE
26	2.21	26.4670658683	8.35	12	8.02	18653	10.04076793	DE
52	3.04	40.4255319149	7.52	12	7.19	15859	9.34378663	DE
156	0.72	7.31707317073	9.84	12	4.5	9605	8.19674467	DE
260	3.58	51.2893982808	6.98	12	4.5	8190	8.10733039	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782318600	10.62	-0.3	-2.75	10.96	10.96	10.62	5234
1782232200	10.92	-0.18	-1.62	11.1	11.1	10.68	8610
1782145800	11.1	0.44	4.13	11	11.28	10.82	10845
1781886600	10.66	-0.2	-1.84	10.9	10.9	10.64	11359
1781800200	10.86	-0.62	-5.40	11.46	11.46	10.8	9286
1781713800	11.48	0.5	4.55	11.08	11.48	11.06	6625
1781627400	10.98	0.02	0.18	11	11.2	10.9	15460
1781541000	10.96	-0.74	-6.32	11.74	11.94	10.94	20763
1781281800	11.7	0.5	4.46	11.2	11.72	11.2	21099
1781195400	11.2	0.2	1.82	10.92	11.2	10.76	21993
1781109000	11	0	0.00	10.92	11.28	10.92	21625
1781022600	11	0.48	4.56	10.56	11.6	10.56	39993
1780936200	10.52	-0.56	-5.05	10.5	10.62	10.38	22555
1780677000	11.08	0	0.00	11.08	11.08	11.08	0
1780590600	11.08	-0.48	-4.15	11.58	11.6	10.9	23230
1780504200	11.56	-0.1	-0.86	11.68	11.68	11.48	13491
1780417800	11.66	-0.1	-0.85	11.6	11.76	11.42	23500
1780331400	11.76	-0.14	-1.18	11.9	12	11.36	33975
1780072200	11.9	0	0.00	11.92	12	11.72	29176
1779985800	11.9	0.72	6.44	11.28	11.9	11.28	52863
1779899400	11.18	0.48	4.49	10.7	11.39	10.5	65591
1779813000	10.7	0.18	1.71	10.6	10.7	10.54	10490
1779726600	10.52	-0.02	-0.19	10.54	10.6	10.5	8976
1779467400	10.54	0.02	0.19	10.64	10.7	10.54	13940
1779381000	10.52	0.14	1.35	10.26	10.62	10.1	27259
1779294600	10.38	0.46	4.64	9.92	10.38	9.84	37474
1779208200	9.92	0.04	0.40	9.84	9.95	9.8	9295
1779121800	9.88	0.08	0.82	9.63	9.89	9.5	14169
1778862600	9.8	0.15	1.55	9.84	9.8699999	9.66	3873
1778776200	9.65	0	0.00	9.65	9.65	9.65	0
1778689800	9.65	0	0.00	9.65	9.65	9.65	0
1778603400	9.65	0	0.00	9.65	9.65	9.65	0
1778517000	9.65	0	0.00	9.65	9.65	9.65	0
1778257800	9.65	-0.13	-1.33	9.74	9.74	9.6	5653
1778171400	9.78	-0.08	-0.81	9.74	9.78	9.6	13588
1778085000	9.86	0.1	1.02	10	10	9.77	17458
1777998600	9.76	0.37	3.94	9.45	10.02	9.44	50952
1777912200	9.39	0.27	2.96	9.47	9.5	9.3	8856
1777566600	9.1199999	0.17	1.90	8.95	9.35	8.89	12820
1777480200	8.95	-0.21	-2.29	9.02	9.11	8.81	15627
1777393800	9.16	-0.13	-1.40	9.2899999	9.2899999	9.01	19939
1777307400	9.2899999	-0.11	-1.17	9.4	9.48	9.1199999	23264
1777048200	9.4	-0.06	-0.63	9.59	9.59	9.4	10372
1776961800	9.46	0	0.00	9.46	9.46	9.46	0
1776875400	9.46	0	0.00	9.55	9.6	9.4	8524
1776789000	9.46	-0.14	-1.46	9.41	9.66	9.4	11507
1776702600	9.6	-0.02	-0.21	9.5399999	9.6	9.4	15107
1776443400	9.6199999	-0.25	-2.53	9.83	9.93	9.48	19548
1776357000	9.8699999	-0.05	-0.50	9.94	10	9.74	18703
1776270600	9.92	0.32	3.33	9.64	9.92	9.46	12867
1776184200	9.6	-0.16	-1.64	9.69	9.72	9.41	22693
1776097800	9.76	-0.23	-2.30	9.89	10	9.69	14039
1775838600	9.99	0.09	0.91	9.9	9.99	9.81	9037
1775752200	9.9	0.01	0.10	9.8699999	9.9	9.73	8733
1775665800	9.89	0.14	1.44	9.9	9.97	9.73	18600
1775579400	9.75	0	0.00	9.75	9.75	9.75	0
1775147400	9.75	0	0.00	9.75	9.75	9.75	0
1775061000	9.75	0	0.00	9.75	9.75	9.75	0
1774974600	9.75	0	0.00	9.75	9.75	9.75	0
1774888200	9.75	0.25	2.63	9.73	9.98	9.65	18767
1774632600	9.5	0.01	0.11	9.5	10.18	9.48	38506
1774546200	9.49	-0.17	-1.76	9.94	9.98	9.45	16996
1774459800	9.66	-0.4	-3.98	10.26	10.34	9.55	24490