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	-0.7	-1.23674911661	56.6	58.5	55.1	166350	57.31694087	DE
4	3	5.67107750473	52.9	58.5	51	230769	54.1747953	DE
12	1.8	3.32717190388	54.1	58.5	50.2	176522	53.10961764	DE
26	-1.6	-2.78260869565	57.5	66	50.2	223735	56.66561585	DE
52	-7.1	-11.2698412698	63	81.1	50.2	272983	61.58361067	DE
156	-46.1	-45.1960784314	102	106.6	48.3	327652	72.32805444	DE
260	-104.1	-65.0625	160	200	48.3	319923	98.89338917	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
1783614600	56.4	-0.2	-0.35	57.4	57.4	55.4	83315
1783528200	56.6	-1.4	-2.41	57	58.3	56.6	135459
1783441800	58	0.8	1.40	57.2	58.5	57.2	159271
1783355400	57.2	-0.7	-1.21	57.8	58.5	56.6	285455
1783096200	57.9	2.5	4.51	56.6	57.9	55.1	168252
1783009800	55.4	3.6	6.95	53	58.3	53	1579626
1782923400	51.8	-0.4	-0.77	52.1	52.6	51.8	121291
1782837000	52.2	-0.1	-0.19	52.2	52.5	52.2	3874
1782750600	52.3	0.5	0.97	53	53.3	51.2	181889
1782491400	51.8	0.7	1.37	51.5	52.2	51.5	56065
1782405000	51.1	0.1	0.20	51	51.9	51	347733
1782318600	51	-0.8	-1.54	51	52.7	51	65539
1782232200	51.8	0.4	0.78	51	52.5	51	73437
1782145800	51.4	-0.7	-1.34	52.6	52.8	51.4	352952
1781886600	52.1	-0.1	-0.19	53.4	53.4	51.7	40252
1781800200	52.2	0.1	0.19	53.3	53.5	52.2	424834
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