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	-0.32	-0.287175805438	111.43	113.52	109.6371	3040830	111.16696791	CS
4	-0.55	-0.492566720401	111.66	113.52	104.93	3436211	110.07802134	CS
12	8.78	8.58008404183	102.33	118.445	101.78	3625023	111.99647529	CS
26	18.62	20.131906152	92.49	118.445	90.8675	3087482	106.23181792	CS
52	29.94	36.8855488481	81.17	118.445	80.11	2908929	98.89225278	CS
156	9.1	8.9206940496	102.01	158.07	73.15	2404358	98.40457229	CS
260	3.76	3.50256171402	107.35	158.07	73.15	1937606	101.11461005	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	7804665
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	2624764
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
1775860800	116.47	-0.97	-0.83	117.14	117.805	116.28	1890451
1775774400	117.44	2.83	2.47	114.74	117.68	114.7	2759284
1775688000	114.61	0.74	0.65	113.5	114.96	112.95	2864056
1775601600	113.87	-0.7	-0.61	114.09	115.38	113.74118	2101812
1775515200	114.57	-0.33	-0.29	114.64	115.61	114.1	2766352
1775169600	114.9	1.32	1.16	113.54	115.3151	113	1904102
1775083200	113.58	1.22	1.09	111.81	114.07	111.81	3023242
1774996800	112.36	1.3	1.17	111.06	112.53	109.92	3206098
1774910400	111.06	1.18	1.07	111.54	111.78	109.55	3562664
1774651200	109.88	7.02	6.82	106.06	111.99	104.94	9098512
1774564800	102.86	0.1	0.10	102.33	103.085	101.78	1990038
1774478400	102.76	0.24	0.23	103.37	103.74	102.355	2487644
1774392000	102.52	1.18	1.16	100.82	103.69	100.75	2290788
1774305600	101.34	1.44	1.44	101.45	102.89	100.73	2716180
1774046400	99.9	-4.04	-3.89	103.9	104.25	99.24	5859471