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	0.0048	0.005	0.0046	2357418	0.00483664	DE
4	-0.0002	-4	0.005	0.0054	0.0042	2873121	0.00491876	DE
12	-0.0008	-14.2857142857	0.0056	0.0072	0.0042	8237832	0.00553955	DE
26	-0.0004	-7.69230769231	0.0052	0.0072	0.0042	7524599	0.00548962	DE
52	0.0004	9.09090909091	0.0044	0.0072	0.0023	6860856	0.00485364	DE
156	-0.0581	-92.3688394277	0.0629	0.07	0.0023	10341972	0.00853751	DE
260	-2.9452	-99.8372881356	2.95	4.56	0.0023	6054057	0.01653512	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
1783701000	0.0047999	0	0.00	0.0046	0.0047999	0.0046	473062
1783614600	0.0047999	0	0.00	0.005	0.005	0.0047999	3486426
1783528200	0.0047999	0.0001999	4.35	0.005	0.005	0.0047999	463031
1783441800	0.0046	-0.0004	-8.00	0.005	0.005	0.0046	1613553
1783355400	0.005	0.0002001	4.17	0.0047999	0.005	0.0046	3340868
1783096200	0.0047999	0.0001999	4.35	0.0047999	0.0047999	0.0046	988823
1783009800	0.0046	0	0.00	0.0046	0.0046	0.0046	0
1782923400	0.0046	0.0002	4.55	0.0042	0.0046	0.0042	1858206
1782837000	0.0044	-0.0002	-4.35	0.0047999	0.0047999	0.004	9851216
1782750600	0.0046	-0.0002	-4.17	0.0047999	0.0047999	0.0046	1068863
1782491400	0.0047999	0	0.00	0.0047999	0.0047999	0.0047999	0
1782405000	0.0047999	0	0.00	0.0047999	0.0047999	0.0046	7089642
1782318600	0.0047999	-0.0002	-4.00	0.005	0.005	0.0046	11568654
1782232200	0.005	0	0.00	0.005	0.005	0.005	501250
1782145800	0.005	-0.0002	-3.85	0.005	0.0052	0.0047999	5007030
1781886600	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1781800200	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1781713800	0.0052	0	0.00	0.0052	0.0052	0.0052	640029
1781627400	0.0052	0	0.00	0.0052	0.0054	0.005	2891722
1781541000	0.0052	0	0.00	0.0054	0.0054	0.0052	1894136
1781281800	0.0052	-0.0002	-3.70	0.005	0.0054	0.005	3143654
1781195400	0.0054	0.0002	3.85	0.0052	0.0054	0.0052	285189
1781109000	0.0052	0	0.00	0.0054	0.0054	0.005	3914197
1781022600	0.0052	0	0.00	0.0052	0.0052	0.0052	0
1780936200	0.0052	0	0.00	0.0052	0.0054	0.0052	5705104
1780677000	0.0052	0	0.00	0.0054	0.0056	0.0052	28980928
1780590600	0.0052	-0.0002	-3.70	0.0054	0.0054	0.0052	6021787
1780504200	0.0054	0.0002	3.85	0.0054	0.0054	0.0052	6150952
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