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	-1.8	-2.4	75	75.4	72	356173	74.31695869	DE
4	-1.8	-2.4	75	75.6	71.4	466890	74.15771348	DE
12	3.4	4.87106017192	69.8	75.6	69.8	612665	72.6357749	DE
26	11.4	18.4466019417	61.8	77	61.6	730726	69.95723189	DE
52	8.2	12.6153846154	65	77	58	700309	69.05234727	DE
156	-394.48	-84.348272323	467.68	467.68	49.8	349399	65.5429967	DE
260	-394.48	-84.348272323	467.68	467.68	49.8	210248	65.5429967	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
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
1774459800	72	0.8	1.12	71	72	71	1789911
1774373400	71.2	0	0.00	71	71.2	70.8	1238931
1774287000	71.2	0.2	0.28	71.2	71.2	71.2	302883
1774027800	71	0	0.00	70.8	71	70.8	832900
1773941400	71	1	1.43	71	71	70.6	1955106
1773855000	70	-0.4	-0.57	69.8	70	69.8	295616
1773768600	70.4	0.2	0.28	69.8	70.4	69.8	193211
1773682200	70.2	0.2	0.29	71	71	69.8	406192
1773423000	70	0.6	0.86	69.8	70.4	69.8	688160
1773336600	69.4	0	0.00	69	69.4	69	506855
1773250200	69.4	0	0.00	70.4	70.4	69	1192080
1773163800	69.4	-1	-1.42	70.8	70.8	69.4	1442145
1773077400	70.4	-0.8	-1.12	72.2	72.2	70.4	242787
1772818200	71.2	-1.8	-2.47	72.4	72.4	71.2	2540138
1772731800	73	-2.4	-3.18	73.6	73.6	72.6	1011660