Fluxys Belgium SA【FLUX】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	-0.6	-2.94117647059	20.4	21	19.55	2393	19.93279476	DE
4	-2.6	-11.6071428571	22.4	22.6	19.45	3938	20.48375917	DE
12	-1.8	-8.33333333333	21.6	22.7	19.45	5482	21.12065412	DE
26	2.1	11.8644067797	17.7	22.7	16.8	5613	19.90972753	DE
52	-1.1	-5.26315789474	20.9	22.7	16.6	4534	19.65909963	DE
156	-7.7	-28	27.5	27.6	12.55	4259	18.90416883	DE
260	-13.6	-40.7185628743	33.4	33.5	12.55	3405	21.91734312	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
1780677000	19.8	0	0.00	20.1	20.1	19.7	537
1780590600	19.8	0.25	1.28	19.6	20	19.6	1877
1780504200	19.55	-0.45	-2.25	20	20.2	19.55	4856
1780417800	20	-0.4	-1.96	20.4	20.5	20	3637
1780331400	20.4	0	0.00	20.4	20.8	20.4	1927
1780072200	20.4	-0.2	-0.97	20.4	21	20.4	1031
1779985800	20.6	0.1	0.49	20.8	21.3	20.6	5125
1779899400	20.5	0.9	4.59	19.75	20.5	19.7	4221
1779813000	19.6	-0.5	-2.49	20	20.3	19.45	6297
1779726600	20.1	0.25	1.26	19.85	20.2	19.85	2836
1779467400	19.85	-0.35	-1.73	20	20.2	19.6	10033
1779381000	20.2	-0.3	-1.46	20.7	20.7	20.2	1911
1779294600	20.5	-0.1	-0.49	20.6	20.8	19.7	5478
1779208200	20.6	-0.9	-4.19	21	21.2	20.5	7062
1779121800	21.5	-1	-4.44	22.5	22.6	21.5	6364
1778862600	22.5	0	0.00	22.6	22.6	22.3	2661
1778776200	22.5	0.3	1.35	22.2	22.5	22.2	1151
1778689800	22.2	-0.2	-0.89	22.4	22.4	22.1	4011
1778603400	22.4	0.3	1.36	22.4	22.4	22.2	2671
1778517000	22.1	-0.3	-1.34	22.3	22.4	22.1	2092
1778257800	22.4	0.3	1.36	22.4	22.4	22.1	2441
1778171400	22.1	-0.5	-2.21	22.4	22.4	22	2435
1778085000	22.6	0.6	2.73	22.2	22.7	22	13167
1777998600	22	0.2	0.92	21.8	22.2	21.8	10373
1777912200	21.8	0	0.00	21.8	21.8	21.7	3000
1777566600	21.8	0	0.00	21.8	21.8	21.6	2554
1777480200	21.8	0.3	1.40	21.4	21.8	21.4	3796
1777393800	21.5	0	0.00	21.5	21.5	21.5	0
1777307400	21.5	0.1	0.47	21.5	21.5	21.4	2296
1777048200	21.4	-0.2	-0.93	21.6	21.6	21.3	2081
1776961800	21.6	0.2	0.93	21.6	21.8	21.4	777
1776875400	21.4	-0.1	-0.47	21.8	21.8	21.3	37438
1776789000	21.5	0.2	0.94	21.6	21.8	21.3	2402
1776702600	21.3	-0.2	-0.93	21.6	21.7	21.2	11061
1776443400	21.5	0.1	0.47	21.4	21.8	21.2	16424
1776357000	21.4	0.1	0.47	21.7	21.7	21.3	2868
1776270600	21.3	0	0.00	21.3	21.6	21.3	2740
1776184200	21.3	-0.3	-1.39	21.3	21.7	21.3	1342
1776097800	21.6	0.6	2.86	21.6	21.6	21.1	2057
1775838600	21	0	0.00	21	21	21	0
1775752200	21	-0.6	-2.78	21.5	21.5	21	2631
1775665800	21.6	0.7	3.35	21.4	21.7	21.1	6307
1775579400	20.9	0	0.00	21.3	21.4	20.9	3708
1775147400	20.9	-0.6	-2.79	21.5	21.5	20.8	2763
1775061000	21.5	0.6	2.87	21.3	21.6	20.8	7467
1774974600	20.9	-0.2	-0.95	21.1	21.3	20.8	1636
1774888200	21.1	0	0.00	20.8	21.2	20.8	2466
1774632600	21.1	-0.4	-1.86	21.4	21.4	20.6	1197
1774546200	21.5	0.8	3.86	20.6	21.5	20.5	4851
1774459800	20.7	-0.1	-0.48	20.6	21.6	20.6	10520
1774373400	20.8	0.4	1.96	20.3	21.3	20.3	5569
1774287000	20.4	0.2	0.99	20.1	20.4	19.55	12190
1774027800	20.2	-0.2	-0.98	21.1	21.1	20.2	7100
1773941400	20.4	-0.6	-2.86	21.3	21.3	20.2	7926
1773855000	21	0	0.00	21	21.4	21	851
1773768600	21	-0.4	-1.87	21.3	21.3	20.8	6087
1773682200	21.4	-0.1	-0.47	21.6	21.6	21.4	361
1773423000	21.5	0.3	1.42	21.5	21.8	21.2	3629
1773336600	21.2	-0.6	-2.75	21.5	21.5	21.1	1714
1773250200	21.8	0.8	3.81	21.2	21.8	21	7106
1773163800	21	-0.5	-2.33	21.1	21.2	20.5	8476
1773077400	21.5	0	0.00	21.8	21.8	21	10747