Engie【ENGI】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	0.34	2.18088518281	15.59	15.955	15.435	5309327	15.68210933	DE
4	0.435	2.807357212	15.495	16.215	15.325	5484377	15.74319347	DE
12	0.995	6.66220287914	14.935	16.215	14.69	5231294	15.49799426	DE
26	0.48	3.1067961165	15.45	16.215	14.545	5135834	15.54805026	DE
52	1.456	10.0594168854	14.474	16.39	13.07	5677923	15.13319371	DE
156	1.446	9.98342999171	14.484	16.64	9.789	5524268	13.98517251	DE
260	-0.575	-3.48379279006	16.505	16.685	8.626	5864356	13.12807402	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
1740072600	15.92	0.08	0.54	15.855	15.955	15.79	4112458
1739986200	15.835	0.28	1.77	15.585	15.835	15.575	6223127
1739899800	15.56	-0.03	-0.19	15.585	15.64	15.48	5184974
1739813400	15.59	0.04	0.26	15.5	15.65	15.435	4000195
1739554200	15.55	-0.05	-0.32	15.59	15.635	15.47	7025881
1739467800	15.6	-0.16	-1.02	15.665	15.79	15.46	6769767
1739381400	15.76	-0.2	-1.25	16	16.07	15.745	5317475
1739295000	15.96	0	0.00	16.024999	16.215	15.935	4973345
1739208600	15.96	0.11	0.69	15.845	15.975	15.845	5180742
1738949400	15.85	0.11	0.67	15.85	15.95	15.75	5504242
1738863000	15.745	-0.39	-2.42	16.09	16.204999	15.745	7807582
1738776600	16.135	-0.01	-0.03	16.149999	16.155	16.03	3606516
1738690200	16.14	0.22	1.38	15.915	16.14	15.89	6280609
1738603800	15.92	0.01	0.03	15.89	15.96	15.815	5249227
1738344600	15.915	0.24	1.56	15.76	15.98	15.71	5781644
1738258200	15.67	0.1	0.64	15.56	15.725	15.515	4206571
1738171800	15.57	0.07	0.45	15.495	15.57	15.325	4762822
1738085400	15.5	0.09	0.58	15.47	15.7	15.375	6084069
1737999000	15.41	-0.09	-0.58	15.55	15.815	15.41	7679330
1737739800	15.5	0	0.00	15.495	15.55	15.385	3936959
1737653400	15.5	-0.2	-1.24	15.51	15.55	15.45	4392452
1737567000	15.695	0	0.00	15.695	15.695	15.695	0
1737480600	15.695	-0.11	-0.66	15.725	15.795	15.52	5874964
1737394200	15.8	-0.28	-1.74	16.05	16.055	15.73	7009688
1737135000	16.079999	0.24	1.55	15.98	16.18	15.93	8221145
1737048600	15.835	0.03	0.19	15.72	15.855	15.625	4822910
1736962200	15.805	0.08	0.54	15.74	15.825	15.65	5441466
1736875800	15.72	-0.08	-0.47	15.845	15.89	15.705	4048206
1736789400	15.795	0.15	0.99	15.625	15.93	15.59	5312730
1736530200	15.64	-0.14	-0.89	15.755	15.795	15.56	6265725
1736443800	15.78	0.06	0.41	15.665	15.86	15.66	3234607
1736357400	15.715	-0.01	-0.03	15.7	15.73	15.54	4821753
1736271000	15.72	0.08	0.48	15.65	15.865	15.52	5936166
1736184600	15.645	0.03	0.16	15.615	15.695	15.465	4741944
1735925400	15.62	0.09	0.61	15.555	15.675	15.485	4735318
1735839000	15.525	0.22	1.40	15.43	15.615	15.4	5136039
1735666200	15.31	0.08	0.49	15.215	15.415	15.2	2910980
1735579800	15.235	0.09	0.63	15.19	15.235	15.125	2875506
1735320600	15.14	0.2	1.30	14.935	15.14	14.89	3064727
1735061400	14.945	-0.04	-0.27	15.04	15.1	14.945	1765411
1734975000	14.985	0.07	0.50	14.91	15.055	14.88	3766464
1734715800	14.91	0.09	0.61	14.765	14.915	14.71	9885966
1734629400	14.82	-0.02	-0.13	14.725	14.845	14.69	4766291
1734543000	14.84	-0.04	-0.24	14.83	14.905	14.755	4626396
1734456600	14.875	-0.07	-0.44	14.835	14.9	14.745	5273050
1734370200	14.94	-0.29	-1.87	15.175	15.2	14.76	8177309
1734111000	15.225	0.14	0.89	15.015	15.305	15.01	5838281
1734024600	15.09	-0.11	-0.69	15.165	15.235	15.09	4489427
1733938200	15.195	0.04	0.26	15.125	15.22	15.125	3939054
1733851800	15.155	-0.13	-0.85	15.27	15.305	15.1	4422488
1733765400	15.285	0.04	0.23	15.285	15.37	15.21	3874339
1733506200	15.25	-0.02	-0.10	15.33	15.415	15.24	4120105
1733419800	15.265	0.26	1.73	15.055	15.345	15.01	6763968
1733333400	15.005	0.06	0.40	14.865	15.11	14.865	3832408
1733247000	14.945	-0.02	-0.10	14.95	15.06	14.92	5319755
1733160600	14.96	-0.13	-0.83	14.785	15.1	14.73	8644576
1732901400	15.085	0.01	0.03	14.935	15.085	14.87	4913298
1732815000	15.08	0.21	1.41	14.885	15.18	14.885	5654615
1732728600	14.87	-0.12	-0.77	14.915	14.93	14.545	6222018
1732642200	14.985	-0.19	-1.25	15.14	15.22	14.965	5433987
1732555800	15.175	-0.22	-1.40	15.39	15.5	15.04	8328769
1732296600	15.39	-0.08	-0.52	15.495	15.565	15.325	4898829
1732210200	15.47	0.02	0.13	15.445	15.51	15.315	3829319