Euronext US Energy GR【UENRG】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	0	0	0	0	0	0	IX
4	0	0	0	0	0	0	0	IX
12	0	0	0	0	0	0	0	IX
26	0	0	0	0	0	0	0	IX
52	0	0	0	0	0	0	0	IX
156	0	0	0	0	0	0	0	IX
260	0	0	0	0	0	0	0	IX

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
1780677000	3906.93	-37.48	-0.95	3935.39	3948.3	3896.46
1780590600	3944.41	-33.22	-0.84	3933.29	3944.41	3895.55
1780504200	3977.63	98.1	2.53	3885.23	3979.17	3882.72
1780417800	3879.53	30.57	0.79	3826.15	3879.54	3822.52
1780331400	3848.96	84.3	2.24	3762.8	3873.4	3762.8
1780072200	3764.66	-49.95	-1.31	3806.43	3815.76	3739.67
1779985800	3814.61	-22.53	-0.59	3818.45	3856.07	3793.03
1779899400	3837.14	-79.37	-2.03	3866.17	3869.83	3778.24
1779813000	3916.51	-53.91	-1.36	3971.62	3978.32	3912.58
1779726600	3970.42	8.36	0.21	3969.4	3973.32	3965.65
1779467400	3962.06	-37.25	-0.93	3959.18	3987.9	3947.96
1779381000	3999.31	-24.8	-0.62	3992.59	4037.7	3987.45
1779294600	4024.11	-51.1	-1.25	4089.48	4117.8	4011.12
1779208200	4075.21	40.89	1.01	4039.5	4075.21	4025.78
1779121800	4034.32	93.44	2.37	3964.25	4035.21	3915.87
1778862600	3940.88	76.01	1.97	3891.39	3952.83	3884.39
1778776200	3864.87	68.96	1.82	3828.03	3865.94	3827.7
1778689800	3795.91	-23.7	-0.62	3823.31	3835.62	3788.16
1778603400	3819.61	61.52	1.64	3784.21	3822.62	3783.56
1778517000	3758.09	52.76	1.42	3689.66	3759.88	3684.5
1778257800	3705.33	14.31	0.39	3718.31	3719.8	3673.21
1778171400	3691.02	-90.78	-2.40	3781.72	3781.72	3659.95
1778085000	3781.8	-185.73	-4.68	3936.85	3939.87	3762.75
1777998600	3967.53	28.02	0.71	3948.84	3967.93	3921.34
1777912200	3939.51	-16.94	-0.43	3952.43	3965.61	3871.95
1777566600	3956.45	35.88	0.92	3932.27	3956.5	3878.39
1777480200	3920.57	159.66	4.25	3837.28	3920.57	3834.17
1777393800	3760.91	0	0.00	3760.91	3760.91	3760.91
1777307400	3760.91	15.85	0.42	3772.99	3813.35	3760.91
1777048200	3745.06	-25.05	-0.66	3792.8	3793.62	3730.04
1776961800	3770.11	28.5	0.76	3757.16	3800.45	3752.69
1776875400	3741.61	62.18	1.69	3701.55	3762.92	3698.56
1776789000	3679.43	17.47	0.48	3645.46	3680.33	3640.27
1776702600	3661.96	65.81	1.83	3641.82	3683.42	3632.38
1776443400	3596.15	-136.94	-3.67	3740.74	3740.9	3528.41
1776357000	3733.09	49.43	1.34	3679.58	3758.03	3679.27
1776270600	3683.66	-1.16	-0.03	3696.86	3702	3657.24
1776184200	3684.82	-122.73	-3.22	3774.48	3775.12	3660.7
1776097800	3807.55	-6.1	-0.16	3794.84	3838.65	3789.27
1775838600	3813.65	0	0.00	3813.65	3813.65	3813.65
1775752200	3813.65	-213.07	-5.29	3871.21	3927.42	3813.29
1775665800	4026.72	0	0.00	4026.72	4026.72	4026.72
1775579400	4026.72	54.37	1.37	3982.08	4070.36	3971.58
1775147400	3972.35	41.06	1.04	3964.87	4096.12	3964.35
1775061000	3931.29	-261.36	-6.23	4086.66	4091.95	3915.69
1774974600	4192.65	-38.7	-0.91	4176.4799	4212.96	4154.93
1774888200	4231.35	23.07	0.55	4206.82	4273.6	4206.46
1774632600	4208.28	61.46	1.48	4138.91	4218.62	4125.21
1774546200	4146.82	84.12	2.07	4066.6	4154.01	4062.21
1774459800	4062.7	-31.73	-0.77	4069.21	4084.75	4043.63
1774373400	4094.43	109.6	2.75	3989.21	4113.81	3989.21
1774287000	3984.83	-12.74	-0.32	3969.48	3991.69	3896.44
1774027800	3997.57	27.86	0.70	3959.83	4025.95	3957.6
1773941400	3969.71	34.61	0.88	3935.61	3999.09	3918.5
1773855000	3935.1	10.53	0.27	3911.58	3946.73	3901.93
1773768600	3924.57	44.66	1.15	3885.37	3947.34	3869.22
1773682200	3879.91	-4.88	-0.13	3894.87	3898.4	3852.78
1773423000	3884.79	5.79	0.15	3873.73	3894.19	3846.46
1773336600	3879	95.73	2.53	3812.48	3896.06	3807.7
1773250200	3783.27	88.41	2.39	3703.29	3789.26	3701.86
1773163800	3694.86	-72.64	-1.93	3735.72	3747.77	3673.91
1773077400	3767.5	-8.01	-0.21	3782.27	3813.03	3758.95