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	-2.3	-3.52220520674	65.3	68.9	62	268797	63.98930151	DE
4	0	0	63	73.7	58.8	229411	64.44415955	DE
12	-19.2	-23.3576642336	82.2	89	58.8	352737	72.63284815	DE
26	-34.2	-35.1851851852	97.2	97.2	58.8	300161	76.41836386	DE
52	-7.6	-10.7648725212	70.6	103	58.8	334611	81.88380712	DE
156	-77.4	-55.1282051282	140.4	200	58.8	340014	110.74042422	DE
260	-115.2	-64.6464646465	178.2	200	53.1	386882	124.37783507	DE

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	出来高
1736530200	62	-2	-3.13	63.6	64.099999	62	427770
1736443800	64	0.4	0.63	63.6	65.099999	63	146394
1736357400	63.6	-1.7	-2.60	65.599999	67.9	62.8	166278
1736271000	65.3	-0.4	-0.61	64.2	66.599999	64.2	295872
1736184600	65.7	1.7	2.66	65.3	68.9	65.3	307670
1735925400	64	-9.7	-13.16	73	73	64	646697
1735839000	73.7	7.7	11.67	66	73.7	66	272978
1735666200	66	1.1	1.69	64.5	66	64.5	106776
1735579800	64.9	0.4	0.62	63.9	66.7	63.9	118808
1735320600	64.5	0.6	0.94	64.2	64.5	63.9	106926
1735061400	63.9	-0.8	-1.24	65.2	65.7	63.9	114252
1734975000	64.7	4.3	7.12	60.5	64.7	60.4	232130
1734715800	60.4	-1.6	-2.58	62	62	60.4	117200
1734629400	62	-1.8	-2.82	62.6	62.6	58.8	447197
1734543000	63.8	0.2	0.31	63.2	64.4	63	215562
1734456600	63.6	-0.3	-0.47	63.8	64.4	63.5	163766
1734370200	63.9	-0.1	-0.16	63	63.9	63	13703
1734111000	64	1.4	2.24	63.3	64.599999	63.3	110145
1734024600	62.6	-1.2	-1.88	64	64.5	62.6	735392
1733938200	63.8	-4	-5.90	67.4	68.1	63.8	500942
1733851800	67.8	1.6	2.42	65.8	67.8	65.8	271489
1733765400	66.2	0.9	1.38	65.2	70.5	65.2	853707
1733506200	65.3	-2.5	-3.69	67.4	68.4	64.9	486447
1733419800	67.8	0.5	0.74	66.8	70.1	66.8	536733
1733333400	67.3	-2.9	-4.13	71.6	72.2	66.8	1555996
1733247000	70.2	-17.9	-20.32	79	79	70.2	3127005
1733160600	88.1	3.1	3.65	85.1	89	85	129409
1732901400	85	0	0.00	82.1	86.3	82.1	321032
1732815000	85	4	4.94	79.2	85	79.2	370919
1732728600	81	-1.5	-1.82	81.4	82	77.1	929497
1732642200	82.5	-0.8	-0.96	81.3	82.5	73.9	2080021
1732555800	83.3	-4.4	-5.02	86.5	88.5	79.8	776423
1732296600	87.7	4.6	5.54	84.7	87.7	81.8	110322
1732210200	83.1	0.1	0.12	82.9	83.1	82.2	234625
1732123800	83	1.4	1.72	79.7	84	79.6	45139
1732037400	81.6	-1.3	-1.57	81	83.9	80.5	156000
1731951000	82.9	-1.1	-1.31	84.9	84.9	82.9	111138
1731691800	84	2.2	2.69	81.6	85	81.6	185059
1731605400	81.8	1.7	2.12	82	84	79.9	286345
1731519000	80.1	-5.2	-6.10	85.8	86.3	76.1	279170
1731432600	85.3	6.2	7.84	77.2	86.1	77.2	373440
1731346200	79.1	1.1	1.41	76.9	80.2	76.9	61067
1731087000	78	-0.6	-0.76	80.5	80.5	77.1	61393
1731000600	78.6	-0.7	-0.88	81.2	81.2	78.6	75478
1730914200	79.3	-0.1	-0.13	80.6	81	78.5	87499
1730827800	79.4	1.4	1.79	79.3	80.6	78.7	66485
1730741400	78	2.6	3.45	75.4	78	75.2	144545
1730482200	75.4	-3.5	-4.44	79.4	79.8	75	198248
1730395800	78.9	1.9	2.47	78.3	79	77.4	78146
1730309400	77	-0.3	-0.39	77.3	78.7	75.8	74322
1730223000	77.3	0.8	1.05	75.6	77.3	74.4	197828
1730136600	76.5	0.9	1.19	73.9	76.8	73.9	27036
1729873800	75.6	-0.9	-1.18	75.6	76.2	75.2	45019
1729787400	76.5	0.3	0.39	77.9	77.9	74.6	200492
1729701000	76.2	-1.1	-1.42	77	78.9	76.2	99287
1729614600	77.3	-0.5	-0.64	78	78.5	76.8	82807
1729528200	77.8	-2.5	-3.11	82.2	82.2	77.7	140007
1729269000	80.3	1.1	1.39	79	82.8	78.8	215417
1729182600	79.2	-0.1	-0.13	78.8	79.4	77.7	203438
1729096200	79.3	1.3	1.67	79.6	81.5	78.3	209273
1729009800	78	0.5	0.65	78	78.4	77.5	275390
1728923400	77.5	-0.4	-0.51	77.7	78	77.2	214885