Entergy Mississippi LLC【EMP】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	-0.24	-1.14613180516	20.94	20.94	20.6	10699	20.74219352	CS
4	-0.35	-1.66270783848	21.05	21.12	20.55	11125	20.77267528	CS
12	0.06	0.290697674419	20.64	21.14	20.27	17301	20.65353968	CS
26	-0.31	-1.47548786292	21.01	21.278	20.27	19892	20.76778788	CS
52	-0.06	-0.28901734104	20.76	22.5	19.96	16017	20.9469417	CS
156	-2.95	-12.4735729387	23.65	24.23	19.9	16143	21.73061926	CS
260	-4.97	-19.3611219322	25.67	25.94	19.9	16455	22.72919866	CS

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
1780699200	20.7	-0.05	-0.24	20.73	20.73	20.5901	9194
1780612800	20.75	0.07	0.34	20.75	20.75	20.6	2873
1780526400	20.68	-0.07	-0.34	20.67	20.75	20.6	9192
1780440000	20.75	-0.03	-0.14	20.8	20.8	20.7	7294
1780353600	20.78	0.03	0.14	20.75	20.78	20.7	7528
1780094400	20.75	-0.19	-0.91	20.94	20.94	20.75	26607
1780008000	20.94	0.14	0.65	20.81	20.94	20.81	7224
1779921600	20.805	0.02	0.12	20.85	20.85	20.7601	4140
1779835200	20.78	0.08	0.39	20.65	20.83	20.62	11363
1779489600	20.7	0.14	0.68	20.66	20.7	20.6301	8189
1779403200	20.56	-0.12	-0.58	20.77	20.77	20.55	16116
1779316800	20.68	0.05	0.24	20.71	20.71	20.63	8496
1779230400	20.63	-0.12	-0.58	20.73	20.79	20.6	7300
1779144000	20.7501	0.08	0.39	20.75	20.93	20.68	27118
1778884800	20.67	-0.35	-1.67	20.9	21	20.66	32586
1778798400	21.02	-0.04	-0.17	21.12	21.12	21.02	5550
1778712000	21.055	0	0.02	21.02	21.09	21.02	6346
1778625600	21.05	-0.01	-0.02	21.11	21.11	20.98	12294
1778539200	21.055	-0.05	-0.21	21.03	21.09	21.0145	4698
1778280000	21.1	0.05	0.24	21.05	21.1	20.99	6459
1778193600	21.05	0.08	0.38	21.05	21.0632	20.97	7823
1778107200	20.97	0.05	0.24	20.95	21	20.93	7608
1778020800	20.92	-0.07	-0.33	20.91	21.019	20.91	6167
1777934400	20.99	-0.06	-0.29	21.07	21.07	20.96	8233
1777675200	21.05	0.05	0.24	21.11	21.11	20.97	14146
1777588800	21	-0.01	-0.05	21.06	21.06	20.86	19480
1777502400	21.01	-0.04	-0.19	21	21.08	20.94	9245
1777416000	21.05	-0.07	-0.31	21.08	21.14	20.99	9962
1777329600	21.115	-0.03	-0.12	21.14	21.14	21.08	3081
1777070400	21.14	0.03	0.14	21.13	21.14	20.9501	5872
1776984000	21.11	0.11	0.52	21.02	21.12	20.955	7069
1776897600	21	0.07	0.33	20.98	21.0075	20.885	11095
1776811200	20.93	0.02	0.12	20.99	20.99	20.87	11140
1776724800	20.905	-0.03	-0.12	21	21	20.86	3802
1776465600	20.9301	0.08	0.38	20.94	20.9839	20.92	10962
1776379200	20.85	-0.05	-0.24	20.94	20.94	20.8201	8779
1776292800	20.9	0.02	0.10	20.84	20.94	20.83	9623
1776206400	20.88	0.12	0.58	20.86	20.92	20.8	11462
1776120000	20.76	-0.05	-0.24	20.75	20.78	20.68	7663
1775860800	20.81	0.14	0.67	20.69	20.83	20.69	12407
1775774400	20.6712	-0.01	-0.04	20.72	20.72	20.67	12013
1775688000	20.68	0.02	0.10	20.72	20.78	20.66	11756
1775601600	20.66	0.1	0.47	20.52	20.71	20.51	50885
1775515200	20.5643	-0.05	-0.22	20.64	20.64	20.4001	13574
1775169600	20.61	0.25	1.23	20.3	20.61	20.3	51920
1775083200	20.36	0.01	0.05	20.39	20.39	20.28	17691
1774996800	20.35	-0.3	-1.45	20.3	20.52	20.27	246756
1774910400	20.65	-0.02	-0.10	20.74	20.8	20.57	30671
1774651200	20.67	-0.05	-0.24	20.68	20.74	20.65	10956
1774564800	20.72	-0.1	-0.48	20.8	20.91	20.6127	26665
1774478400	20.82	0.17	0.82	20.67	20.825	20.6114	15841
1774392000	20.65	0.04	0.19	20.61	20.78	20.58	33103
1774305600	20.61	0.22	1.08	20.56	20.63	20.4601	12518
1774046400	20.39	-0.25	-1.21	20.51	20.67	20.33	13055
1773960000	20.64	0.01	0.05	20.67	20.67	20.54	8833
1773873600	20.63	-0.12	-0.58	20.75	20.75	20.57	6525
1773787200	20.75	0.09	0.44	20.72	20.79	20.635	12962
1773700800	20.66	0.1	0.49	20.55	20.6999	20.55	16634
1773441600	20.56	-0.08	-0.37	20.64	20.7399	20.5	14132
1773355200	20.6361	-0.15	-0.74	20.76	20.86	20.62	15733
1773268800	20.79	-0.16	-0.76	20.86	20.91	20.79	12571
1773182400	20.95	0.08	0.38	20.9	20.98	20.86	15368
1773096000	20.87	-0.08	-0.38	20.97	20.97	20.8	23260
1772840400	20.95	-0.04	-0.19	20.99	20.99	20.89	15311