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	0.38	2.76967930029	13.72	14.22	13.365	78901	13.78516447	CS
4	-0.35	-2.42214532872	14.45	14.87	12.69	83186	13.72010624	CS
12	-0.56	-3.81991814461	14.66	14.99	12.69	64294	13.84841779	CS
26	-0.15	-1.05263157895	14.25	14.99	12.69	71177	14.02334791	CS
52	-8.8	-38.4279475983	22.9	28.47	12.69	126560	17.72666336	CS
156	-0.23	-1.60502442428	14.33	30.8999	12.69	122374	17.86207162	CS
260	7.87	126.32423756	6.23	30.8999	4.74	105896	15.19187789	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	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	61808
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
1775169600	14.13	0.09	0.64	14	14.265	13.72	34547
1775083200	14.04	-0.1	-0.71	14.08	14.395	14.02	45561
1774996800	14.14	0.18	1.29	14.18	14.25	13.82	58871
1774910400	13.96	0.19	1.38	13.99	14.14	13.75	56500
1774651200	13.77	-0.08	-0.58	13.73	13.86	13.62	46380
1774564800	13.85	-0.1	-0.72	13.95	14.13	13.805	43210
1774478400	13.95	0.18	1.31	13.87	14.03	13.81	44802
1774392000	13.77	-0.46	-3.23	13.96	14.62	13.66	63068
1774305600	14.23	0.7	5.17	13.8	14.77	13.74	89431
1774046400	13.53	-0.33	-2.38	14.46	14.46	13.39	185876
1773960000	13.86	0.17	1.24	13.68	14.14	13.52	66293
1773873600	13.69	-0.52	-3.66	14.19	14.466	13.6	60778
1773787200	14.21	-0.33	-2.27	14.46	14.99	14.05	72101
1773700800	14.54	0.15	1.04	14.66	14.82	14.35	45265
1773441600	14.39	0.08	0.56	14.3	14.43	14.0048	59931
1773355200	14.31	0.28	2.00	13.88	14.49	13.88	49926
1773268800	14.03	-0.41	-2.84	14.5	14.5	13.96	35498
1773182400	14.44	0.11	0.77	14.31	14.8999	14.18	50744
1773096000	14.33	0.06	0.42	14.15	14.33	13.71	68899