Entain Plc【ENT】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	-62	-10.2074415542	607.4	628.2	541.8	3385552	582.47055732	DE
4	4	0.738825267824	541.4	628.2	524.2	6074557	554.36860454	DE
12	-9.2	-1.65885322755	554.6	639.4	500.4	4301301	555.22074149	DE
26	-202.4	-27.066060444	747.8	787.8	500.4	3391382	580.91817132	DE
52	-294.4	-35.0559657061	839.8	1031.5	500.4	2682623	680.18448359	DE
156	-700.6	-56.227929374	1246	1414.5	452.5	2869591	794.26560407	DE
260	-1258.6	-69.7671840355	1804	2500	452.5	2686374	1045.94400035	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
1781886600	545.4	-6.8	-1.23	550	567.4	545	5831400
1781800200	552.2	-15.2	-2.68	556.79999	559.6	541.79999	2821387
1781713800	567.4	-27.6	-4.64	596.79999	597.4	565.4	2967312
1781627400	595	6.4	1.09	587.4	609	587.4	3681160
1781541000	588.6	-11.4	-1.90	614.2	628.2	586.4	4099276
1781281800	600	7.2	1.21	607.4	614.79999	597.4	3358626
1781195400	592.79999	-8.2	-1.36	594.2	606	590.79999	2501879
1781109000	601	17.6	3.02	587.79999	607.79999	582.6	3582841
1781022600	583.4	13.6	2.39	568	598.4	561.6	3287376
1780936200	569.79999	14.4	2.59	552.2	574.6	549	2625660
1780677000	555.4	-16	-2.80	570	574.6	554.79999	1930461
1780590600	571.4	17.8	3.22	558	573	553.79999	7130912
1780504200	553.6	-8.4	-1.49	556.79999	572.4	550.79999	2805883
1780417800	562	-0.8	-0.14	578	588.79999	560	6965118
1780331400	562.79999	29	5.43	535.79999	570	535.79999	8870001
1780072200	533.79999	0	0.00	535.79999	540	525.6	42738295
1779985800	533.79999	-8.6	-1.59	535	537	524.2	3229066
1779899400	542.4	4.6	0.86	537.6	546.4	533.4	6898216
1779813000	537.79999	-0.8	-0.15	544.4	544.4	529.79999	3324604
1779467400	538.6	0.8	0.15	541.4	545	531.2	2598504
1779381000	537.79999	-7.2	-1.32	547	547	528.2	2340119
1779294600	545	12	2.25	525.4	549.4	522.6	2658444
1779208200	533	-1.4	-0.26	540	550	532.4	2352651
1779121800	534.4	2	0.38	526.6	535.4	513.6	2704805
1778862600	532.4	1.6	0.30	522.2	532.6	513.79999	6176417
1778776200	530.79999	3	0.57	532.4	549.2	523.79999	5331291
1778689800	527.79999	1.2	0.23	527	529.2	505.6	3135856
1778603400	526.6	0	0.00	520	531	500.4	4743751
1778517000	526.6	-21.4	-3.91	554	555	519	8833033
1778257800	548	10.4	1.93	532.4	551.2	525.2	4726928
1778171400	537.6	4.6	0.86	536.79999	560.2	522.79999	6357445
1778085000	533	1.8	0.34	541.2	549.2	530	2806728
1777998600	531.2	-36.6	-6.45	574.4	577.6	530.79999	3562053
1777653000	567.79999	24.2	4.45	549	573.79999	541.6	2221776
1777566600	543.6	-12.8	-2.30	552.6	553.6	540	2463017
1777480200	556.4	-3.8	-0.68	557.2	567	549.4	2843552
1777393800	560.2	-6.8	-1.20	573.79999	577.4	556.79999	2115072
1777307400	567	-32.6	-5.44	592	601.2	555	5973634
1777048200	599.6	7.8	1.32	586.4	610.4	568.2	4843159
1776961800	591.79999	-4.2	-0.70	566.4	600.6	554	4846434
1776875400	596	-13.6	-2.23	607.2	607.6	594.2	1834554
1776789000	609.6	-3.8	-0.62	616.6	618.79999	604	1269167
1776702600	613.4	-19.4	-3.07	619.6	623.4	611.6	1801013
1776443400	632.79999	12.6	2.03	622	639.4	613.2	3169221
1776357000	620.2	35.2	6.02	600	636	590.79999	4193938
1776270600	585	27.2	4.88	555	587.6	555	3342601
1776184200	557.79999	13.6	2.50	551.6	562.6	522.6	3875206
1776097800	544.2	10	1.87	530	544.2	520.4	3478923
1775838600	534.2	-1	-0.19	534	545	532.79999	3707595
1775752200	535.2	-49	-8.39	575.79999	578.79999	531.4	3190691
1775665800	584.2	18.4	3.25	604.6	611.6	584.2	2735448
1775579400	565.79999	-10.8	-1.87	578.6	578.79999	560	1640578
1775147400	576.6	-2.6	-0.45	570	583	568.4	1514555
1775061000	579.2	18.2	3.24	575.79999	585.4	570.2	1734756
1774974600	561	11.2	2.04	552.2	563	551	2705552
1774888200	549.79999	10.2	1.89	531.79999	549.79999	531.2	2185302
1774632600	539.6	-15	-2.70	554.6	557.2	535.4	2041011
1774546200	554.6	-19.2	-3.35	564.4	566.79999	552	4124612
1774459800	573.79999	-10.6	-1.81	591	594.79999	562.4	2323543
1774373400	584.4	-4.4	-0.75	592.6	593.2	577.6	2989242
1774287000	588.79999	44.8	8.24	532.79999	594	529.6	5317464