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	-0.75	-3.71287128713	20.2	20.2	19.3	2367	19.38942003	DE
4	-0.65	-3.23383084577	20.1	20.5	19.3	3359	19.78860366	DE
12	-2.15	-9.9537037037	21.6	22.7	19.3	4635	20.90753419	DE
26	0.45	2.36842105263	19	22.7	18.2	5647	20.36767564	DE
52	-1.55	-7.38095238095	21	22.7	16.6	4523	19.77758275	DE
156	-7.85	-28.7545787546	27.3	27.5	12.55	4262	18.90459432	DE
260	-12.55	-39.21875	32	33.2	12.55	3422	21.80290099	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
1783096200	19.45	-0.3	-1.52	19.4	19.75	19.4	845
1783009800	19.75	0.3	1.54	19.5	19.75	19.35	2503
1782923400	19.45	0.15	0.78	19.45	20.1	19.45	1867
1782837000	19.3	0	0.00	19.3	19.85	19.3	1414
1782750600	19.3	-0.2	-1.03	20.2	20.2	19.3	3353
1782491400	19.5	0.05	0.26	20.2	20.2	19.45	2832
1782405000	19.45	-0.35	-1.77	20	20.2	19.45	3778
1782318600	19.8	-0.6	-2.94	19.65	20.3	19.65	8414
1782232200	20.4	0.6	3.03	19.7	20.4	19.7	5943
1782145800	19.8	0.3	1.54	19.6	19.9	19.6	2314
1781886600	19.5	-0.15	-0.76	20.2	20.2	19.5	5405
1781800200	19.65	-0.2	-1.01	20.5	20.5	19.6	4540
1781713800	19.85	0.25	1.28	20	20.5	19.85	8058
1781627400	19.6	-0.15	-0.76	20	20	19.6	1915
1781541000	19.75	-0.25	-1.25	20.3	20.4	19.75	3275
1781281800	20	0.2	1.01	19.8	20.2	19.7	1029
1781195400	19.8	-0.1	-0.50	20.4	20.4	19.8	1723
1781109000	19.9	0	0.00	20.2	20.4	19.9	1698
1781022600	19.9	-0.1	-0.50	19.85	20.2	19.85	1503
1780936200	20	0.2	1.01	20.4	20.4	20	6265
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	0.4	1.81	22.6	22.6	22.3	2661
1778776200	22.1	0	0.00	22.1	22.1	22.1	0
1778689800	22.1	0	0.00	22.1	22.1	22.1	0
1778603400	22.1	0	0.00	22.1	22.1	22.1	0
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	21.6	21.6	21.4	8003
1777307400	21.5	0.1	0.47	21.5	21.5	21.4	2296
1777048200	21.4	0	0.00	21.6	21.6	21.3	2081
1776961800	21.4	0	0.00	21.4	21.4	21.4	0
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	0.4	1.89	21.6	21.6	21.1	2057
1775838600	21.2	0.2	0.95	21.3	21.7	21.2	6382
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	-0.6	-2.79	21.3	21.4	20.9	3708