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	-0.44	-1.63325909428	26.94	27.19	26.43	3616452	26.92311661	DE
4	-0.83	-3.03695572631	27.33	27.61	26.36	3417334	26.84848601	DE
12	-1.82	-6.42655367232	28.32	29.45	26.36	3905675	27.63819736	DE
26	4.25	19.1011235955	22.25	29.89	22.12	4250261	26.69229524	DE
52	7.355	38.4173413424	19.145	29.89	17.2	4176728	23.62596762	DE
156	12.296	86.5671641791	14.204	29.89	13.07	4952998	17.59479951	DE
260	14.904	128.527078303	11.596	29.89	9.789	5389715	15.36156632	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782232200	26.96	-0.22	-0.81	27.17	27.19	26.7	3489561
1782145800	27.18	0.38	1.42	26.96	27.19	26.86	2843282
1781886600	26.8	0	0.00	26.8	26.8	26.8	0
1781800200	26.8	-0.16	-0.59	27.11	27.13	26.69	2934541
1781713800	26.96	0.06	0.22	26.94	26.98	26.52	2484641
1781627400	26.9	-0.4	-1.47	27.39	27.55	26.7	3661983
1781541000	27.3	-0.21	-0.76	27.32	27.39	27.03	3362214
1781281800	27.51	0.1	0.36	27.45	27.61	27.18	3080677
1781195400	27.41	0.47	1.74	27.02	27.6	26.94	2940071
1781109000	26.94	0.18	0.67	26.7	27.23	26.68	4245645
1781022600	26.76	0.04	0.15	26.78	26.9	26.6	3075830
1780936200	26.72	-0.22	-0.82	27.03	27.18	26.68	1845907
1780677000	26.94	0.34	1.28	26.85	27.07	26.62	3335112
1780590600	26.6	-0.24	-0.89	26.75	26.92	26.52	2290024
1780504200	26.84	0.23	0.86	26.68	27.05	26.65	3137487
1780417800	26.61	-0.05	-0.19	26.66	26.79	26.45	1898308
1780331400	26.66	0.19	0.72	26.43	26.82	26.4	2438659
1780072200	26.47	-0.12	-0.45	26.57	26.69	26.36	6252489
1779985800	26.59	-0.28	-1.04	26.88	27	26.4	2909308
1779899400	26.87	-0.56	-2.04	27.33	27.34	26.63	2955547
1779813000	27.43	0.15	0.55	27.3	27.58	27.27	3517701
1779726600	27.28	0.11	0.40	27.41	27.46	27.28	1518488
1779467400	27.17	-0.03	-0.11	27	27.27	26.96	3740262
1779381000	27.2	-0.13	-0.48	27.22	27.35	27.03	3688474
1779294600	27.33	0.3	1.11	27.17	27.37	27.08	3337299
1779208200	27.03	0.09	0.33	26.93	27.29	26.92	2683137
1779121800	26.94	0.34	1.28	26.5	26.99	26.42	2822818
1778862600	26.6	-0.74	-2.71	27.28	27.32	26.57	3638516
1778776200	27.34	-0.06	-0.22	27.62	27.65	27.33	2163447
1778689800	27.4	0.24	0.88	27.25	27.55	27.14	3038424
1778603400	27.16	-0.3	-1.09	27.45	27.46	27.03	3128994
1778517000	27.46	0.47	1.74	27.06	27.54	26.93	4172475
1778257800	26.99	0.13	0.48	26.75	27.06	26.61	4785016
1778171400	26.86	-0.71	-2.58	27.54	27.62	26.83	6480421
1778085000	27.57	-0.16	-0.58	27.97	28.09	27.2	5669872
1777998600	27.73	-0.06	-0.22	27.82	27.95	27.56	4755272
1777912200	27.79	-0.28	-1.00	28.1	28.1	27.41	5392089
1777566600	28.07	-0.03	-0.11	27.7	28.18	27	9139066
1777480200	28.1	-0.18	-0.64	28.4	28.48	27.94	3523511
1777393800	28.28	0	0.00	28.28	28.28	28.28	0
1777307400	28.28	0	0.00	28.18	28.5	28.03	2937234
1777048200	28.28	-0.4	-1.39	28.64	28.8	28.27	4041556
1776961800	28.68	0.21	0.74	28.3	28.68	28.25	3477892
1776875400	28.47	0.5	1.79	27.96	28.62	27.96	3640016
1776789000	27.97	-0.18	-0.64	28.15	28.39	27.97	3841649
1776702600	28.15	0.18	0.64	28.12	28.3	27.98	2908932
1776443400	27.97	-0.31	-1.10	28.18	28.24	27.6	6073535
1776357000	28.28	-0.5	-1.74	28.77	28.86	28.2	5172946
1776270600	28.78	0	0.00	28.82	28.99	28.67	3963080
1776184200	28.78	-0.19	-0.66	28.9	29.03	28.66	3150946
1776097800	28.97	-0.23	-0.79	29.14	29.36	28.95	3385402
1775838600	29.2	0	0.00	29.2	29.2	29.2	0
1775752200	29.2	0.3	1.04	29.23	29.38	29.07	3415875
1775665800	28.9	-0.13	-0.45	29.44	29.45	28.66	5937498
1775579400	29.03	0.06	0.21	28.93	29.14	28.82	4334754
1775147400	28.97	0.57	2.01	28.27	28.97	28.17	3873607
1775061000	28.4	0.69	2.49	28.32	28.48	28.13	4001891
1774974600	27.71	-0.15	-0.54	27.81	28.02	27.71	4582436
1774888200	27.86	1.03	3.84	26.86	27.86	26.83	6787491
1774632600	26.83	-0.16	-0.59	27.28	27.28	26.32	3303613
1774546200	26.99	-0.14	-0.52	26.89	27.04	26.61	3821040
1774459800	27.13	0.43	1.61	26.96	27.21	26.79	4426422
1774373400	26.7	0.36	1.37	26.49	26.82	26.27	3776900