NRG Energy Inc【NRG】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	5.73	6.00440113172	95.43	101.5	91.52	3035465	96.29552527	CS
4	12.3	13.8419986496	88.86	102.84	85.25	2884229	93.47500174	CS
12	21.5	26.9897062516	79.66	102.84	76.13	2679988	89.35274431	CS
26	14.7	17.0020818876	86.46	102.84	65.111	2904761	83.28240375	CS
52	55.26	120.392156863	45.9	102.84	45.46	3241096	71.5988354	CS
156	64.39	175.115583356	36.77	102.84	30.25	3437416	48.35449593	CS
260	62.04	158.588957055	39.12	102.84	19.54	3154391	44.0000172	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732664400	101.16	9.29	10.11	92.41	101.45	92.41	4620588
1732578000	91.87	-3.61	-3.78	97.135	97.53	91.52	4352250
1732318800	95.48	-1.41	-1.46	97.01	97.01	94.54	1764420
1732232400	96.89	2.37	2.51	95.1	97.47	94.3975	2449398
1732146000	94.52	-0.34	-0.36	95.93	96.21	93.8501	1830488
1732059600	94.86	1.63	1.75	92.97	95.22	92.2239	2273127
1731973200	93.23	1.04	1.13	92.3	94.5	91.18	2678077
1731714000	92.19	0.55	0.60	92.05	92.92	91.23	1937102
1731627600	91.64	-0.84	-0.91	92.05	94.2	91.29	2864039
1731541200	92.48	-0.18	-0.19	93.12	94.78	92.06	2687034
1731454800	92.66	-1.62	-1.72	93.34	95.7	90.37	2932498
1731368400	94.28	-1.86	-1.93	98.535	99.36	93.82	3360699
1731109200	96.14	-0.26	-0.27	100.79	102.84	94.7401	4780204
1731022800	96.4	4.01	4.34	94	97.35	93.89	3981002
1730936400	92.39	1.14	1.25	92.22	93	90.84	2391496
1730850000	91.25	3.2	3.63	88.24	91.52	88.24	2232295
1730763600	88.05	1.33	1.53	85.7	89.03	85.5	3005000
1730500800	86.72	-3.68	-4.07	89.9	90.26	85.9893	2675142
1730414400	90.4	1.95	2.20	88.69	91.01	88.1001	2167723
1730328000	88.45	0.35	0.40	88.35	89.97	87.615	2114820
1730241600	88.1	-0.63	-0.71	87.74	89.08	86.16	2703185
1730155200	88.73	1.2	1.37	87.86	88.8892	87.7	1973624
1729896000	87.53	-1.75	-1.96	89.99	90.1521	87.28	3079025
1729809600	89.28	1.55	1.77	87.64	89.555	87.5376	2840131
1729723200	87.73	2.43	2.85	84.9	88	84.9	4904424
1729636800	85.3	-1.15	-1.33	85.82	85.98	84.09	1799284
1729550400	86.45	0.12	0.14	86.87	87.07	85.23	1713945
1729291200	86.33	0.33	0.38	86.04	87.15	85.5	2102755
1729204800	86	-5.29	-5.79	92.07	92.82	85.965	2427944
1729118400	91.29	2.15	2.41	90	91.89	89.6	2048083
1729032000	89.14	-0.94	-1.04	89.84	90.24	89.01	1924930
1728945600	90.08	0.33	0.37	90.25	91.065	89.47	1988575
1728686400	89.75	2.15	2.45	86.15	89.835	85.63	2486055
1728600000	87.6	-0.96	-1.08	88.505	88.79	87.5	1778682
1728513600	88.56	-5	-5.34	93.26	93.35	87.38	3062277
1728427200	93.56	-0.73	-0.77	94.38	94.82	93.17	1958004
1728340800	94.29	-1.06	-1.11	95.58	95.81	92.83	2280634
1728081600	95.35	1.3	1.38	95.08	96.2	93.91	2428204
1727995200	94.05	1.56	1.69	93.88	94.6	93.075	2965798
1727908800	92.49	-0.16	-0.17	92.06	93.46	91.88	2162109
1727822400	92.65	1.55	1.70	91.1	92.905	89.9	3370062
1727735520	91.1	-0.12	-0.13	91.2	92.12	89.58	2668590
1727476800	91.22	0.64	0.71	90.47	91.9899	90.22	2076862
1727390400	90.58	1.34	1.50	91.12	93.17	89.945	4385895
1727304000	89.24	1.32	1.50	88.11	89.7096	87.33	2432365
1727217600	87.92	-0.08	-0.09	88.56	88.92	87.28	2103585
1727131200	88	0.91	1.04	87.83	90.57	86.52	4284799
1726872000	87.09	5.26	6.43	83.5	87.16	82.47	6329540
1726785600	81.83	-0.12	-0.15	82.595	83.39	81.25	1926139
1726699200	81.95	0.63	0.77	81.54	84.07	81.37	2718373
1726612800	81.32	0.54	0.67	81.41	82.83	80.77	2126518
1726526400	80.78	-0.26	-0.32	81.1	82.02	80.27	2368357
1726267200	81.04	1.24	1.55	78.78	81.39	78.75	2114275
1726180800	79.8	-0.27	-0.34	79.93	81.085	79.56	1775236
1726094400	80.07	2.13	2.73	78.19	80.12	77.305	2340750
1726008000	77.94	0.02	0.03	77.42	78.37	77.38	1217649
1725921600	77.92	1.41	1.84	77.38	78.07	76.13	2483605
1725662400	76.51	-2.02	-2.57	79.235	79.6	76.36	3181240
1725576000	78.53	-0.6	-0.76	78.905	79.57	78.06	1473041
1725489600	79.13	-0.62	-0.78	79.66	81.35	78.965	1991552
1725403200	79.75	-5.26	-6.19	84.44	84.44	79.5	2838021
1725057600	85.01	2.39	2.89	83	85.17	82.96	2501078
1724971200	82.62	2.35	2.93	80.52	82.98	80.04	1883759
1724884800	80.27	-3.33	-3.98	83.59	84	79.94	2885335
1724798400	83.6	-0.15	-0.18	83.2	84.09	82.76	1812149