Entergy Corp【ETR】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	0.28	0.243966193256	114.77	116.93	113.43	2623238	114.27733518	CS
4	5.03	4.57189601891	110.02	116.93	109.6371	3355947	113.45114001	CS
12	-0.08	-0.0694866672457	115.13	118.445	104.93	3732533	112.23362296	CS
26	21.92	23.5369913025	93.13	118.445	92.29	3208902	108.36485259	CS
52	33.85	41.6871921182	81.2	118.445	80.865	2926962	100.76407917	CS
156	17.95	18.4860968074	97.1	158.07	73.15	2414380	98.84278477	CS
260	12.53	12.2220054623	102.52	158.07	73.15	1960588	101.36911672	CS

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
1783723200	115.05	1.12	0.98	113.89	115.355	113.89	2484371
1783636800	113.93	-0.41	-0.36	115	115.28	113.69	3997116
1783550400	114.34	-0.85	-0.74	115.56	115.705	114.02	2004422
1783464000	115.19	1.36	1.19	114.5	116.93	114.21	2405808
1783377600	113.83	-1.28	-1.11	114.77	115.2	113.43	2085604
1783032000	115.11	2.25	1.99	113.52	116.0597	113	2749288
1782945600	112.86	-2	-1.74	113.23	114.59	112.12	3761849
1782859200	114.86	-1.47	-1.26	115.71	116.405	113.96	3714433
1782772800	116.33	0.42	0.36	115.95	116.7116	115.135	3254788
1782513600	115.91	0.53	0.46	115.93	116.385	115.29	3997738
1782427200	115.38	0.69	0.60	115	115.91	114.06	2955160
1782340800	114.69	0.88	0.77	114.59	115	113.24	3108511
1782254400	113.81	1.61	1.43	112.79	113.96	111.8406	3514146
1782168000	112.2	1.09	0.98	112.16	112.85	110.71	3321501
1781822400	111.11	0.25	0.23	111.48	112.66	110.53	6608110
1781736000	110.86	-1.53	-1.36	111.92	112.515	110.47	3789073
1781649600	112.39	1.31	1.18	111.16	113.52	111.0579	3650566
1781563200	111.08	-0.03	-0.03	110.06	111.86	109.6371	2769754
1781304000	111.11	1.22	1.11	110.02	111.145	110.02	2719171
1781217600	109.89	-0.59	-0.53	111.43	112.105	109.79	2275586
1781131200	110.48	0.82	0.75	111.17	111.96	110.21	4202095
1781044800	109.66	1.55	1.43	108.59	109.76	107.775	2574128
1780958400	108.11	-2.63	-2.37	111.16	111.26	107.89	2572338
1780699200	110.74	1.46	1.34	109.42	111.77	109.27	5273772
1780612800	109.28	0.62	0.57	109.71	109.719	107.62	5223347
1780526400	108.66	1.06	0.99	108.5	111.34	108.24	3604200
1780440000	107.6	2.63	2.51	105.49	107.95	104.97	2967845
1780353600	104.97	-4.08	-3.74	107.55	107.97	104.93	3046668
1780094400	109.05	-0.57	-0.52	109.69	110.08	108.34	4984219
1780008000	109.62	-1.89	-1.69	111.14	111.67	109.41	3825756
1779921600	111.51	-0.46	-0.41	111.46	111.83	110.29	2257816
1779835200	111.97	-0.43	-0.38	113.06	113.225	111.88	3520805
1779489600	112.4	0.13	0.12	112.44	112.869	111.415	2768254
1779403200	112.27	0.34	0.30	111.66	112.43	110.96	3262613
1779316800	111.93	1.38	1.25	111.31	112.38	110.9	3805045
1779230400	110.55	0.97	0.89	108.94	110.73	108.74	4564999
1779144000	109.58	0.55	0.50	109.79	110.49	108.275	4325619
1778884800	109.03	-3.87	-3.43	111.57	111.985	108.99	5005763
1778798400	112.9	0.55	0.49	112.47	113.015	111.97	2319204
1778712000	112.35	-0.58	-0.51	112.46	113.01	111.61	3218270
1778625600	112.93	-0.04	-0.04	112.7	113.18	112	4911280
1778539200	112.97	1.38	1.24	112.49	113.35	111.13	2743768
1778280000	111.59	-0.43	-0.38	112.43	112.95	110.71	4139579
1778193600	112.02	-0.94	-0.83	112.69	112.905	111.255	7801446
1778107200	112.96	-4.4	-3.75	113.22	113.5	112.35	18349648
1778020800	117.36	0.96	0.82	116.82	118.11	116.61	2076927
1777934400	116.4	-0.03	-0.03	115.58	117.315	114.995	1724685
1777675200	116.43	-1.48	-1.26	117.07	118.445	116.06	2737866
1777588800	117.91	3.24	2.83	116.39	118.225	114.96	3085992
1777502400	114.67	1.51	1.33	116.15	117.95	114.295	4129596
1777416000	113.16	-0.28	-0.25	114.06	114.06	112.63	2531769
1777329600	113.44	-0.2	-0.18	114.17	114.62	113.41	2624180
1777070400	113.64	-0.28	-0.25	113.75	114.3	113.205	2755786
1776984000	113.92	3.45	3.12	111.62	114.11	111.23	2011260
1776897600	110.47	-0.77	-0.69	112	112.98	109.62	2759277
1776811200	111.24	-2.42	-2.13	114.59	114.6955	110.5	5426928
1776724800	113.66	-1.86	-1.61	114.99	115.455	113.16	3184400
1776465600	115.52	0.01	0.01	115.13	115.98	114	3754637
1776379200	115.51	0.56	0.49	114.66	115.655	114.44	2833676
1776292800	114.95	-0.62	-0.54	115	115.51	114.29	3103454
1776206400	115.57	0.24	0.21	115.34	115.92	114.08	2056058
1776120000	115.33	-1.14	-0.98	116.46	116.46	114.23	1811795