Energisme SA【ALNRG】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	0.0054	0.0066	0.0052	25127688	0.00585405	DE
4	-0.0002	-3.57142857143	0.0056	0.0066	0.005	8356366	0.00573862	DE
12	0	0	0.0054	0.0072	0.0046	8968203	0.00553739	DE
26	-0.0002	-3.57142857143	0.0056	0.0072	0.0046	7341357	0.00549306	DE
52	0.0006	12.5	0.0048	0.0072	0.0023	7244232	0.00485477	DE
156	-0.0796	-93.6470588235	0.085	0.0996	0.0023	10233736	0.00868634	DE
260	-5.9946	-99.91	6	6.34	0.0023	6017891	0.01774982	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
1780417800	0.0052	-0.0002	-3.70	0.0056	0.0056	0.0052	8978386
1780331400	0.0054	-0.0002	-3.57	0.0054	0.0056	0.0054	6885818
1780072200	0.0056	-0.0004	-6.67	0.0062	0.0062	0.0054	17558356
1779985800	0.006	0	0.00	0.0062	0.0064	0.006	21349040
1779899400	0.006	0.0006	11.11	0.0054	0.0066	0.0054	70866839
1779813000	0.0054	-0.0002	-3.57	0.0054	0.0056	0.0052	4251078
1779726600	0.0056	0.0004	7.69	0.0052	0.0056	0.0052	5999268
1779467400	0.0052	0	0.00	0.0054	0.0054	0.0052	1067499
1779381000	0.0052	-0.0002	-3.70	0.0052	0.0054	0.0052	995423
1779294600	0.0054	0.0002	3.85	0.0052	0.0054	0.0052	1147849
1779208200	0.0052	-0.0002	-3.70	0.0054	0.0054	0.0052	909635
1779121800	0.0054	0.0002	3.85	0.0052	0.0054	0.0052	524518
1778862600	0.0052	-0.0002	-3.70	0.0052	0.0054	0.0052	816092
1778776200	0.0054	0.0002	3.85	0.0052	0.0054	0.005	2222489
1778689800	0.0052	-0.0002	-3.70	0.0052	0.0054	0.0052	4475916
1778603400	0.0054	0	0.00	0.0052	0.0054	0.005	4930538
1778517000	0.0054	0	0.00	0.0054	0.0054	0.0052	299594
1778257800	0.0054	0	0.00	0.0052	0.0054	0.0052	818648
1778171400	0.0054	0	0.00	0.0054	0.0054	0.0052	3479753
1778085000	0.0054	-0.0004	-6.90	0.0056	0.0057999	0.0052	9550574
1777998600	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1777912200	0.0057999	0	0.00	0.0057999	0.006	0.0054	9045338
1777566600	0.0057999	-0.0002	-3.33	0.006	0.006	0.0056	3658784
1777480200	0.006	0.0002001	3.45	0.006	0.0062	0.0056	5126709
1777393800	0.0057999	0	0.00	0.0057999	0.0057999	0.0057999	0
1777307400	0.0057999	0	0.00	0.0057999	0.0062	0.0056	12839721
1777048200	0.0057999	-0.0004	-6.45	0.0062	0.0062	0.0056	25666646
1776961800	0.0062	0.0006	10.71	0.0056	0.0062	0.0056	8919582
1776875400	0.0056	0.0002	3.70	0.0054	0.0056	0.0052	16328247
1776789000	0.0054	0	0.00	0.0054	0.0072	0.005	96993161
1776702600	0.0054	0.0002	3.85	0.0052	0.0054	0.0052	4570581
1776443400	0.0052	-0.0004	-7.14	0.0056	0.0056	0.0052	5940450
1776357000	0.0056	0.0004	7.69	0.005	0.0056	0.005	10516078
1776270600	0.0052	-0.0002	-3.70	0.0054	0.0054	0.005	5319140
1776184200	0.0054	0.0006001	12.50	0.005	0.0054	0.0046	20545986
1776097800	0.0047999	0	0.00	0.0046	0.0047999	0.0046	1240752
1775838600	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1775752200	0.0047999	-0.0002	-4.00	0.0047999	0.0047999	0.0046	1090677
1775665800	0.005	0	0.00	0.005	0.005	0.005	0
1775579400	0.005	0	0.00	0.0047999	0.005	0.0047999	1793279
1775147400	0.005	-0.0002	-3.85	0.0052	0.0052	0.0049	6736700
1775061000	0.0052	0.0001	1.96	0.0052	0.0053	0.0051	1376813
1774974600	0.0051	-0.0001	-1.92	0.0053	0.0053	0.0051	1514155
1774888200	0.0052	0.0002	4.00	0.005	0.0055	0.005	6999162
1774632600	0.005	0	0.00	0.0053	0.0057	0.005	28257445
1774546200	0.005	0	0.00	0.0051	0.0051	0.005	3354903
1774459800	0.005	0	0.00	0.0052	0.0052	0.005	2907150
1774373400	0.005	0	0.00	0.0049	0.0052	0.0049	3954124
1774287000	0.005	0	0.00	0.0049	0.0051	0.0049	2837642
1774027800	0.005	0	0.00	0.005	0.005	0.0049	160506
1773941400	0.005	-0.0001	-1.96	0.005	0.0051	0.0049	1578192
1773855000	0.0051	0	0.00	0.005	0.0051	0.0049	863385
1773768600	0.0051	-0.0001	-1.92	0.0051	0.0051	0.0049	967416
1773682200	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1773423000	0.0052	0	0.00	0.0052	0.0052	0.0051	1535713
1773336600	0.0052	0	0.00	0.0053	0.0053	0.0051	914216
1773250200	0.0052	-0.0002	-3.70	0.0054	0.0054	0.0051	5666588
1773163800	0.0054	0.0005	10.20	0.005	0.0054	0.0049	5297287
1773077400	0.0049	-0.0002	-3.92	0.005	0.0051	0.0047999	3320272
1772818200	0.0051	0	0.00	0.0052	0.0053	0.0051	6015943
1772731800	0.0051	-0.0002	-3.77	0.0054	0.0054	0.0051	5572455
1772645400	0.0053	0.0002	3.92	0.0056	0.0057999	0.0053	14871932
1772559000	0.0051	-0.0001	-1.92	0.0053	0.0053	0.0051	1274565