Elia Group SA NV【ELI】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	2.6	3.16301703163	82.2	86.9	81.85	59155	84.44262545	DE
4	-7.15	-7.77596519848	91.95	93.35	81.6	51430	86.82134827	DE
12	-12.1	-12.4871001032	96.9	106.8	81.6	51365	95.74473819	DE
26	-17.2	-16.862745098	102	106.8	81.6	51775	94.4762687	DE
52	-17.5	-17.1065493646	102.3	119.3	81.6	57690	98.85132927	DE
156	-18.5	-17.9090029042	103.3	162.2	81.6	60225	117.20555825	DE
260	8.7	11.432325887	76.1	162.2	65.1	62223	107.81313772	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
1732123800	83.75	-0.15	-0.18	84.4	85.5	83.75	59737
1732037400	83.9	0.25	0.30	83.7	85.15	83.25	60698
1731951000	83.65	-2.6	-3.01	86.15	86.25	83	45916
1731691800	86.25	1.85	2.19	84.85	86.9	84.65	62823
1731605400	84.4	-0.4	-0.47	82.2	84.75	81.85	66600
1731519000	84.8	0	0.00	84.8	84.8	84.8	0
1731432600	84.8	-2.85	-3.25	86.95	86.95	84.8	45448
1731346200	87.65	0.85	0.98	87.25	88.55	87.1	49295
1731087000	86.8	1.5	1.76	85.55	87.45	85.55	50220
1731000600	85.3	0	0.00	85.3	86.1	85.1	58591
1730914200	85.3	-2.65	-3.01	87.85	87.95	85.2	54405
1730827800	87.95	-0.2	-0.23	88.15	89.15	87.95	29323
1730741400	88.15	-0.3	-0.34	88.45	90.45	88.15	41832
1730482200	88.45	1.1	1.26	87.4	89.35	87.4	37602
1730395800	87.35	-1	-1.13	88.1	88.4	86.1	76754
1730309400	88.35	-1.5	-1.67	89.95	90.1	88	51429
1730223000	89.85	-3.4	-3.65	93.05	93.35	89.1	54629
1730136600	93.25	1.25	1.36	92.2	93.25	91.5	41899
1729873800	92	-0.2	-0.22	91.55	92.5	91.45	31531
1729787400	92.2	0.4	0.44	91.95	93.1	91.8	58353
1729701000	91.8	-0.1	-0.11	91.95	93.2	91.8	30462
1729614600	91.9	-3.5	-3.67	94.75	94.75	91.45	34654
1729528200	95.4	-2.1	-2.15	97.1	97.3	94.95	28798
1729269000	97.5	1.3	1.35	96	97.6	96	41331
1729182600	96.2	-0.9	-0.93	96.9	97.65	96.2	35921
1729096200	97.1	1	1.04	96.25	97.4	95.4	39833
1729009800	96.1	0.45	0.47	96.3	96.95	95.4	51931
1728923400	95.65	-0.95	-0.98	95.35	96.3	93.8	37272
1728664200	96.6	0.9	0.94	95.4	96.6	95.4	24599
1728577800	95.7	-0.7	-0.73	96.25	97	95.15	38201
1728491400	96.4	0.5	0.52	96.05	97.25	96.05	33087
1728405000	95.9	0.7	0.74	95	96.1	95	63487
1728318600	95.2	-0.4	-0.42	95.9	96.95	95.2	42059
1728059400	95.6	-2.9	-2.94	98.3	98.7	94.85	69601
1727973000	98.5	-1.2	-1.20	99.55	99.75	98.15	32009
1727886600	99.7	-2.9	-2.83	102.7	102.7	99.7	52228
1727800200	102.6	-0.1	-0.10	102.8	103.9	102.2	37846
1727713800	102.7	-0.4	-0.39	102.9	103.5	101.8	66359
1727454600	103.1	1.6	1.58	102.1	103.3	102	60247
1727368200	101.5	-0.2	-0.20	102	102.2	101.2	38898
1727281800	101.7	-0.2	-0.20	101.1	102.7	100.4	56468
1727195400	101.9	-0.8	-0.78	102.5	103.4	101.1	50905
1727109000	102.7	2.5	2.50	101.5	103.6	101.5	52113
1726849800	100.2	-2.4	-2.34	102.4	102.8	99.85	198542
1726763400	102.6	-2.1	-2.01	104.7	105.9	102.1	71742
1726677000	104.7	-0.8	-0.76	105.5	105.6	104.6	43978
1726590600	105.5	-0.3	-0.28	106.3	106.3	104.9	32387
1726504200	105.8	0.5	0.47	105.2	106.2	104.8	44758
1726245000	105.3	0.6	0.57	105.5	106.3	105.3	49972
1726158600	104.7	-0.3	-0.29	106.5	106.7	104.7	57521
1726072200	105	0.6	0.57	104.7	105.8	104.2	58675
1725985800	104.4	-1.1	-1.04	105.7	106.8	104.4	63187
1725899400	105.5	2.4	2.33	103	105.5	103	50227
1725640200	103.1	0.9	0.88	102	103.4	102	41107
1725553800	102.2	2.95	2.97	99.6	103.5	99.35	54169
1725467400	99.25	0.45	0.46	97.95	99.25	97.45	28048
1725381000	98.8	0.2	0.20	98.4	99	97.85	28426
1725294600	98.6	-0.5	-0.50	98.55	99.25	97.85	27114
1725035400	99.1	1.95	2.01	97.1	99.1	96.75	147627
1724949000	97.15	-0.55	-0.56	96.9	97.9	96.35	37500
1724862600	97.7	0.1	0.10	97.65	98.4	97.45	38403
1724776200	97.6	-1.15	-1.16	98.9	99.4	96.9	36763
1724689800	98.75	3.05	3.19	97.05	99.3	97.05	35165
1724430600	95.7	0.75	0.79	94.95	96.4	94.95	25440
1724344200	94.95	0	0.00	94.85	95.6	94.8	20763
1724257800	94.95	-0.6	-0.63	95.25	96	94.6	33789