Genie Energy Ltd【GNE】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	-2.18132242672	14.67	14.76	14.17	65885	14.52834551	CS
4	0.46	3.3117350612	13.89	14.77	13.71	100861	14.23825055	CS
12	-0.01	-0.0696378830084	14.36	14.88	12.69	77182	13.97129248	CS
26	0.39	2.79369627507	13.96	14.99	12.69	68702	14.0658535	CS
52	-10.77	-42.8742038217	25.12	25.47	12.69	110666	15.6888094	CS
156	0.59	4.28779069767	13.76	30.8999	12.69	117019	18.06187089	CS
260	8.19	132.954545455	6.16	30.8999	4.74	103556	15.48990971	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
1783032000	14.62	0.04	0.27	14.53	14.76	14.22	58604
1782945600	14.58	0.13	0.90	14.17	14.74	14.17	61556
1782859200	14.45	-0.03	-0.21	14.53	14.66	14.38	53976
1782772800	14.48	-0.11	-0.75	14.67	14.67	14.25	89402
1782513600	14.59	0.44	3.11	14.27	14.68	14.27	345782
1782427200	14.15	-0.48	-3.28	14.42	14.77	14.07	70914
1782340800	14.63	0.4	2.81	14.35	14.75	14.33	111008
1782254400	14.23	0.23	1.64	14.11	14.3881	13.93	54976
1782168000	14	0.02	0.14	13.91	14.4	13.9	87579
1781822400	13.98	0.14	1.01	13.82	14.05	13.71	182391
1781736000	13.84	-0.06	-0.43	13.9	14.08	13.72	144096
1781649600	13.9	-0.01	-0.07	14.05	14.075	13.765	104784
1781563200	13.91	-0.18	-1.28	14	14.26	13.8	102628
1781304000	14.09	0.03	0.21	14.18	14.4	14.06	39753
1781217600	14.06	-0.15	-1.06	14.23	14.38	14.035	118192
1781131200	14.21	0.01	0.07	14.31	14.6	14.21	65678
1781044800	14.2	0.1	0.71	14.08	14.48	14.0301	56148
1780958400	14.1	0.14	1.00	13.89	14.25	13.76	68031
1780699200	13.96	0.14	1.01	13.75	14.22	13.73	58708
1780612800	13.82	0.34	2.52	13.62	13.915	13.6138	59954
1780526400	13.48	-0.56	-3.99	13.95	14.1763	13.365	105760
1780440000	14.04	0.28	2.03	13.77	14.0599	13.74	86434
1780353600	13.76	-0.12	-0.86	13.72	14.02	13.555	83651
1780094400	13.88	-0.25	-1.77	14.07	14.16	13.71	115474
1780008000	14.13	0.1	0.71	13.99	14.24	13.9402	54522
1779921600	14.03	0.13	0.94	13.95	14.13	13.84	115142
1779835200	13.9	-0.03	-0.22	13.94	14.1196	13.76	53655
1779489600	13.93	0.07	0.51	13.74	13.9799	13.71	43666
1779403200	13.86	0.26	1.91	13.53	13.9	13.51	56951
1779316800	13.6	-0.05	-0.37	13.64	13.72	13.49	104767
1779230400	13.65	0.11	0.81	13.5	13.765	13.5	67104
1779144000	13.54	0.18	1.35	13.51	13.73	13.49	104710
1778884800	13.36	0.31	2.38	13	13.66	13	101638
1778798400	13.05	-0.91	-6.52	13.99	14.44	12.69	195031
1778712000	13.96	-0.21	-1.48	14.02	14.17	13.69	61081
1778625600	14.17	-0.16	-1.12	14.28	14.35	13.8	53976
1778539200	14.33	-0.11	-0.76	14.45	14.87	14.27	58302
1778280000	14.44	-0.24	-1.63	14.6	14.64	14.2501	34024
1778193600	14.68	0.4	2.80	14.4	14.88	14.09	41851
1778107200	14.28	-0.06	-0.42	14.36	14.47	13.995	42390
1778020800	14.34	0.17	1.20	14.22	14.64	13.99	45218
1777934400	14.17	-0.09	-0.63	14.2	14.69	13.94	61908
1777675200	14.26	0.29	2.08	13.92	14.48	13.83	74571
1777588800	13.97	0.29	2.12	13.65	14.1995	13.65	57283
1777502400	13.68	-0.41	-2.91	13.96	14	13.62	57550
1777416000	14.09	0.3	2.18	13.82	14.26	13.66	32067
1777329600	13.79	-0.03	-0.22	13.79	14.045	13.78	39706
1777070400	13.82	0.14	1.02	13.61	13.89	13.61	27490
1776984000	13.68	0.09	0.66	13.56	13.97	13.53	24240
1776897600	13.59	0.37	2.80	13.36	13.895	13.26	59620
1776811200	13.22	-0.03	-0.23	13.19	13.6012	13.19	74002
1776724800	13.25	-0.57	-4.12	13.74	13.99	13.25	47391
1776465600	13.82	0.2	1.47	13.76	13.94	13.64	100092
1776379200	13.62	-0.14	-1.02	13.8	13.91	13.56	44448
1776292800	13.76	-0.09	-0.65	13.84	13.94	13.49	45291
1776206400	13.85	0.02	0.14	13.83	13.97	13.72	39132
1776120000	13.83	-0.56	-3.89	14.36	14.36	13.83	55179
1775860800	14.39	-0.14	-0.96	14.44	14.53	14.33	33296
1775774400	14.53	0.1	0.69	14.26	14.715	14.1701	51240
1775688000	14.43	0.36	2.56	14.49	14.7445	14.43	59774
1775601600	14.07	0.04	0.29	13.9	14.2	13.9	47576
1775515200	14.03	-0.1	-0.71	14.01	14.4808	13.95	39994