Cenergy Holdings SA【CENER】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	-1.42	-5.36253776435	26.48	28.2	23.8	39148	25.47489169	DE
4	0.56	2.28571428571	24.5	28.2	22.7	24951	25.11460422	DE
12	6.46	34.7311827957	18.6	28.2	16	17668	22.97358333	DE
26	9.54	61.4690721649	15.52	28.2	14.64	15812	20.47001418	DE
52	15.37	158.617131063	9.69	28.2	8.86	11718	18.45801881	DE
156	19.34	338.111888112	5.72	28.2	5.11	5833	13.99536095	DE
260	22.345	823.020257827	2.715	28.2	2.25	4890	10.72242016	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590600	24.98	0.48	1.96	24.56	25.28	23.8	19654
1780504200	24.5	-0.5	-2.00	25.3	25.78	24.38	53678
1780417800	25	-2.8	-10.07	27.7	27.7	24.94	52162
1780331400	27.8	2.26	8.85	26.2	28.2	26.16	35268
1780072200	25.54	-0.72	-2.74	26.48	26.74	25.48	37063
1779985800	26.26	1.06	4.21	25.08	26.26	24.56	24010
1779899400	25.2	-0.12	-0.47	25.2	25.76	24.9	11859
1779813000	25.32	-0.32	-1.25	25.9	25.9	24.38	25626
1779726600	25.64	1.62	6.74	24.48	25.64	24.48	14434
1779467400	24.02	0.02	0.08	24.2	24.58	23.84	8334
1779381000	24	0.06	0.25	23.9	24.1	23.32	21911
1779294600	23.94	0.54	2.31	23.24	24.18	22.7	29307
1779208200	23.4	-0.88	-3.62	24.6	25.1	23.2	28174
1779121800	24.28	-1.28	-5.01	25.3	25.32	23.76	22539
1778862600	25.56	-0.84	-3.18	26.18	26.2	25.08	8713
1778776200	26.4	0.62	2.40	26	26.54	25.48	8324
1778689800	25.78	0.64	2.55	25	25.78	24.34	12580
1778603400	25.14	-0.86	-3.31	25.5	25.66	24.7	13046
1778517000	26	1.02	4.08	24.9	26	24.48	7665
1778257800	24.98	0.32	1.30	24.5	25.26	24.28	11650
1778171400	24.66	-0.68	-2.68	25.3	25.36	24.62	8298
1778085000	25.34	-0.06	-0.24	25.6	25.6	24.74	19050
1777998600	25.4	0.86	3.50	24.8	25.6	24.02	19338
1777912200	24.54	0.82	3.46	24.3	25.1	23.82	16225
1777566600	23.72	0.34	1.45	23.32	24	22.8	8333
1777480200	23.38	1.58	7.25	21.74	23.78	21.74	15873
1777393800	21.8	0	0.00	21.8	21.8	21.8	0
1777307400	21.8	0.58	2.73	21.24	21.98	20.92	8123
1777048200	21.22	0.42	2.02	20.9	21.22	20.5	7851
1776961800	20.8	0.12	0.58	20.7	20.98	20.38	5571
1776875400	20.68	-0.48	-2.27	21.16	21.16	20.64	14447
1776789000	21.16	0.04	0.19	21.3	21.4	20.54	8427
1776702600	21.12	-0.78	-3.56	21.64	21.64	20.5	18509
1776443400	21.9	1.2	5.80	20.44	21.9	20.44	28484
1776357000	20.7	0.32	1.57	20.88	20.98	20.04	12828
1776270600	20.38	0.26	1.29	20.1	20.64	19.97	15339
1776184200	20.12	-0.56	-2.71	21	21	19.88	13393
1776097800	20.68	1.05	5.35	20.66	21	20.04	11707
1775838600	19.63	0	0.00	19.63	19.63	19.63	0
1775752200	19.63	0.54	2.83	20	20	19.43	6112
1775665800	19.09	0	0.00	19.09	19.09	19.09	0
1775579400	19.09	-0.15	-0.78	19	19.66	18.75	11141
1775147400	19.24	-0.26	-1.33	19.5	19.52	19.02	9041
1775061000	19.5	0.6	3.17	19.3	20.25	19.12	15238
1774974600	18.9	0.88	4.88	18.06	18.9	17.7	7402
1774888200	18.02	-0.38	-2.07	18.3	18.38	17.66	22572
1774632600	18.4	0.04	0.22	18.42	18.48	18.04	6580
1774546200	18.36	-0.5	-2.65	18.98	18.98	18.22	13477
1774459800	18.86	0.56	3.06	18.72	19.2	18.72	4286
1774373400	18.3	0.28	1.55	18.18	18.54	17.54	7984
1774287000	18.02	0.92	5.38	16.559999	18.2	16	30082
1774027800	17.1	-0.56	-3.17	18.08	18.1	17.1	12575
1773941400	17.66	-0.72	-3.92	18.32	18.32	17.1	29637
1773855000	18.38	-0.06	-0.33	18.5	18.94	18.16	9081
1773768600	18.44	0.1	0.55	18.28	18.44	18.02	7198
1773682200	18.34	-0.32	-1.71	18.6	18.7	18.14	6508
1773423000	18.66	-0.08	-0.43	18.38	18.74	18.14	12831
1773336600	18.74	-0.18	-0.95	18.88	19	18.36	7611
1773250200	18.92	-0.68	-3.47	19.6	19.6	18.66	16922
1773163800	19.6	1.84	10.36	18.16	19.6	18.16	26208
1773077400	17.76	-1.62	-8.36	18.8	18.8	17.52	41965
1772818200	19.38	-0.5	-2.52	20	20.2	18.54	34488
1772731800	19.88	-1.07	-5.11	21.25	21.8	19.84	25085