VH Global Energy Infrastructure Plc【ENRG】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	-0.2	-0.277008310249	72.2	74	72	703506	73.4159574	DE
4	-3	-4	75	75.8	71.4	384213	73.32852052	DE
12	1	1.40845070423	71	75.8	70.4	489347	73.38203409	DE
26	6.4	9.75609756098	65.6	77	65.4	654620	71.31695101	DE
52	-0.4	-0.552486187845	72.4	77	58	695691	69.08354088	DE
156	-395.68	-84.6048580226	467.68	467.68	49.8	357131	65.69502633	DE
260	-395.68	-84.6048580226	467.68	467.68	49.8	214788	65.69502633	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
1782405000	72	-1.4	-1.91	73	73	72	353589
1782318600	73.4	0	0.00	73.6	73.6	73.4	375751
1782232200	73.4	0.6	0.82	73	73.4	72.6	1614665
1782145800	72.8	-1.2	-1.62	72.2	72.8	72.2	127466
1781886600	74	1.8	2.49	72.2	74	72.2	1046058
1781800200	72.2	-0.2	-0.28	71.4	72.2	71.4	123285
1781713800	72.4	1	1.40	71.4	72.4	71.4	349563
1781627400	71.4	-1.4	-1.92	72.4	72.4	71.4	228943
1781541000	72.8	1	1.39	72.8	72.8	72.8	135020
1781281800	71.8	-1.2	-1.64	72.2	72.2	71.8	592715
1781195400	73	-0.2	-0.27	73.2	73.4	72.2	325394
1781109000	73.2	0.2	0.27	73.2	74.4	73.2	13448
1781022600	73	0	0.00	73	73	73	0
1780936200	73	0	0.00	72.2	75.8	72.2	164757
1780677000	73	-0.2	-0.27	72.4	73	72.4	68539
1780590600	73.2	-0.8	-1.08	73.8	73.8	72	247022
1780504200	74	-0.8	-1.07	74	74	74	176376
1780417800	74.8	0.4	0.54	74	74.8	74	547729
1780331400	74.4	0	0.00	75.4	75.4	73.6	553167
1780072200	74.4	0.2	0.27	75	75	72.8	256569
1779985800	74.2	-1	-1.33	73.4	74.2	73.2	184077
1779899400	75.2	0	0.00	75.2	75.2	75.2	0
1779813000	75.2	1.2	1.62	75	75.2	73	687373
1779467400	74	-1.2	-1.60	74	75.2	74	30576
1779381000	75.2	2	2.73	72.6	75.2	72.6	175928
1779294600	73.2	0	0.00	73.2	73.2	73.2	0
1779208200	73.2	-0.2	-0.27	73.4	73.4	73	542371
1779121800	73.4	-1.4	-1.87	72.6	73.8	72.6	2505004
1778862600	74.8	0	0.00	74	75.2	74	157565
1778776200	74.8	1.4	1.91	73	75.6	73	376874
1778689800	73.4	-1.8	-2.39	71.8	75.2	71.8	45591
1778603400	75.2	0.4	0.53	74.6	75.2	74	77755
1778517000	74.8	0.2	0.27	71.4	75.2	71.4	1170305
1778257800	74.6	-0.2	-0.27	75	75.2	74.6	202847
1778171400	74.8	0.8	1.08	72	75.2	72	1011752
1778085000	74	0.4	0.54	74.2	75	74	1665862
1777998600	73.6	-0.2	-0.27	73.8	73.8	72.8	131944
1777653000	73.8	0.2	0.27	73	74	73	70868
1777566600	73.6	0.2	0.27	72	74	72	154311
1777480200	73.4	-0.2	-0.27	74	74	73.4	271640
1777393800	73.6	-0.4	-0.54	72.6	74	72.6	123260
1777307400	74	0.8	1.09	72.6	74	72.6	382959
1777048200	73.2	1	1.39	72	73.4	72	168676
1776961800	72.2	-0.4	-0.55	72.4	72.6	72.2	356513
1776875400	72.6	0.2	0.28	73.8	73.8	72.2	134522
1776789000	72.4	-1.2	-1.63	71.6	72.8	71.6	3095292
1776702600	73.6	0.8	1.10	71.8	73.6	71.8	449254
1776443400	72.8	0	0.00	74	74	72.6	156724
1776357000	72.8	0	0.00	71.4	73.8	71.4	71824
1776270600	72.8	0.6	0.83	74	74	72.8	168215
1776184200	72.2	-1.8	-2.43	73	73	72.2	242803
1776097800	74	1.2	1.65	70.4	74	70.4	120146
1775838600	72.8	0.4	0.55	71.6	73.4	71.6	1844492
1775752200	72.4	0.2	0.28	74	74	72.2	946908
1775665800	72.2	-0.8	-1.10	73.8	73.8	71.8	789050
1775579400	73	1.6	2.24	71	73.6	71	122075
1775147400	71.4	-0.4	-0.56	71.6	71.6	71.4	571886
1775061000	71.8	-0.2	-0.28	71.4	73.4	71.4	221142
1774974600	72	0.4	0.56	71.4	72	71.4	250937
1774888200	71.6	-0.2	-0.28	72	72	71.2	1209198
1774632600	71.8	-0.2	-0.28	72	72	71.6	574365
1774546200	72	0	0.00	71.2	72	71.2	1917002