Genel Energy Plc【GENL】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	-1.4	-2.61682242991	53.5	54.9	51.1	167658	53.69784168	DE
4	0.2	0.385356454721	51.9	56.1	51	141633	53.0093539	DE
12	-4.4	-7.78761061947	56.5	56.5	50.2	155737	52.59553422	DE
26	-4.3	-7.62411347518	56.4	66	50.2	217130	57.21305904	DE
52	-1	-1.88323917137	53.1	81.1	50.2	288893	61.90016726	DE
156	-59.1	-53.1474820144	111.2	112.4	48.3	325960	72.89814677	DE
260	-109.9	-67.8395061728	162	200	48.3	319916	99.92181357	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781713800	52.1	-0.6	-1.14	51.8	52.1	51.8	22785
1781627400	52.7	-2	-3.66	54	54	51.1	278619
1781541000	54.7	0.9	1.67	53.1	54.9	53.1	134074
1781281800	53.8	-0.4	-0.74	52.9	54.6	52.9	100655
1781195400	54.2	1.2	2.26	54.2	54.7	53.8	300108
1781109000	53	-1.3	-2.39	53.5	54.5	53	24834
1781022600	54.3	1.1	2.07	54.4	56.1	54.3	483548
1780936200	53.2	0.3	0.57	53.9	53.9	53.1	36317
1780677000	52.9	-2.9	-5.20	55.8	55.8	52.9	104285
1780590600	55.8	3.8	7.31	52	55.8	51	213447
1780504200	52	0	0.00	51	52	51	52346
1780417800	52	1	1.96	51	52	51	161500
1780331400	51	0	0.00	51	51.3	51	79567
1780072200	51	0	0.00	51	51.3	51	104274
1779985800	51	-0.1	-0.20	51.1	51.1	51	27372
1779899400	51.1	0.1	0.20	52	52	51	177692
1779813000	51	0	0.00	52	52	51	85470
1779467400	51	0	0.00	51	51.2	51	149150
1779381000	51	-0.2	-0.39	51.1	51.1	51	99059
1779294600	51.2	-0.8	-1.54	51.9	51.9	51	78709
1779208200	52	-0.3	-0.57	51	52	51	26842
1779121800	52.3	1.3	2.55	51.2	52.6	51	96972
1778862600	51	0	0.00	51.1	51.7	51	217238
1778776200	51	0	0.00	51	52	51	44413
1778689800	51	-0.6	-1.16	52	52	51	34789
1778603400	51.6	0.5	0.98	52.6	52.6	51.1	23754
1778517000	51.1	0.4	0.79	51	52.2	51	255132
1778257800	50.7	-0.3	-0.59	52	52	50.7	247281
1778171400	51	-2	-3.77	52.6	52.9	51	225878
1778085000	53	1	1.92	51	53.2	51	88092
1777998600	52	-0.6	-1.14	52.6	53	51.2	103297
1777653000	52.6	-1.4	-2.59	52.7	53.2	52.3	43755
1777566600	54	-0.4	-0.74	54.6	54.6	52.7	273271
1777480200	54.4	1.6	3.03	54	54.4	51.9	210764
1777393800	52.8	1.4	2.72	51.1	53.6	51.1	102595
1777307400	51.4	-1.2	-2.28	53.5	53.5	51.2	131454
1777048200	52.6	2.1	4.16	51	53.7	51	145000
1776961800	50.5	-0.5	-0.98	52.2	52.2	50.2	266919
1776875400	51	-0.6	-1.16	50.5	52.2	50.5	386987
1776789000	51.6	0.1	0.19	52.7	52.7	50.5	215225
1776702600	51.5	-1	-1.90	53	53.1	51.4	137340
1776443400	52.5	-0.5	-0.94	54.1	54.1	52.5	168243
1776357000	53	1.8	3.52	51.7	53.4	50.9	211102
1776270600	51.2	-1.4	-2.66	53.2	53.2	51.2	125988
1776184200	52.6	-0.1	-0.19	54.4	54.4	52.6	128931
1776097800	52.7	-1.9	-3.48	53.3	55.3	52.5	188799
1775838600	54.6	-0.4	-0.73	54.2	54.6	54.2	66902
1775752200	55	1.2	2.23	55.2	55.2	54.2	125084
1775665800	53.8	0.8	1.51	53.8	54.3	53.5	172803
1775579400	53	1.1	2.12	52.5	54	52.4	128572
1775147400	51.9	-1.4	-2.63	53.4	53.4	51.4	244277
1775061000	53.3	-0.2	-0.37	54.2	54.2	53.3	193320
1774974600	53.5	0.5	0.94	52.6	53.5	52.6	56406
1774888200	53	0.2	0.38	52	53.6	52	164522
1774632600	52.8	-2.2	-4.00	55	55	52.5	488640
1774546200	55	-0.7	-1.26	55.2	55.2	55	163965
1774459800	55.7	-0.3	-0.54	56.5	56.5	55.7	125685
1774373400	56	-0.5	-0.88	55.2	56.5	55.2	163093
1774287000	56.5	0	0.00	57.8	57.8	55	270025
1774027800	56.5	-0.5	-0.88	58	59	56.5	218795
1773941400	57	1	1.79	55.8	57.3	55.1	361550
1773855000	56	1.3	2.38	55.8	60.9	55.2	1145427