Energean Plc【1YE】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	-0.2450001	-2.94471274038	8.32	8.47	7.925	1955	8.17699847	DE
4	-0.7850001	-8.8600462754	8.86	8.97	7.46	6837	8.38718127	DE
12	-1.6400001	-16.8811127123	9.715	10.55	7.46	6592	9.23029342	DE
26	-2.3150001	-22.2810404235	10.39	11.13	7.46	6411	9.76545271	DE
52	-2.6150001	-24.4621150608	10.69	11.95	7.46	4965	10.00710216	DE
156	-4.8850001	-37.6929020062	12.96	14.75	7.46	3507	10.67481559	DE
260	-4.8850001	-37.6929020062	12.96	14.75	7.46	3507	10.67481559	DE

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
1782937500	8.18	0.2	2.51	7.925	8.1999999	7.925	1441
1782851100	7.98	-0.27	-3.27	8.22	8.22	7.95	1890
1782764700	8.25	0.04	0.55	8.25	8.47	8.005	4168
1782505500	8.205	0	0.00	8.135	8.2799999	8.135	646
1782419100	8.205	0.04	0.55	8.32	8.36	8.205	1630
1782332700	8.16	-0.37	-4.34	8.425	8.56	8.16	2502
1782246300	8.5299999	0.03	0.35	8.44	8.585	8.3	3771
1782159900	8.5	0.37	4.49	8.295	8.5	8.205	8594
1781900700	8.135	0.29	3.70	7.835	8.145	7.835	7968
1781814300	7.845	-0.5	-5.99	8.4	8.4	7.845	11521
1781727900	8.345	0.26	3.15	8.21	8.345	8.105	4346
1781641500	8.09	-0.33	-3.92	8.2899999	8.335	7.46	7937
1781555100	8.42	-0.29	-3.27	8.555	8.59	8.2799999	18488
1781295900	8.705	-0.27	-2.95	8.83	8.83	8.535	3310
1781209500	8.97	0.45	5.22	8.8699999	8.97	8.73	1389
1781123100	8.525	0.03	0.35	8.5	8.77	8.5	4158
1781036700	8.4949999	-0.06	-0.64	8.585	8.585	8.4	13612
1780950300	8.55	0.06	0.71	8.49	8.55	8.4	7115
1780691100	8.49	-0.16	-1.85	8.6	8.61	8.4049999	13956
1780604700	8.65	-0.19	-2.15	8.86	8.88	8.49	18303
1780518300	8.84	-0.39	-4.17	9.1199999	9.1199999	8.7799999	20083
1780431900	9.225	0.03	0.27	9.285	9.295	9.005	9827
1780345500	9.1999999	-0.55	-5.64	9.6	9.6	9	26098
1780086300	9.75	0.48	5.23	9.16	9.75	9	16372
1779999900	9.265	0.04	0.38	9.35	9.5	9.25	10980
1779913500	9.23	-0.49	-5.04	9.725	9.805	9.205	9899
1779827100	9.72	-0.12	-1.17	10.01	10.01	9.72	11366
1779740700	9.835	-0.11	-1.06	9.88	10.119999	9.835	2218
1779481500	9.94	-0.34	-3.31	10.02	10.1	9.88	6323
1779395100	10.279999	0.32	3.26	9.955	10.279999	9.955	4734
1779308700	9.955	-0.47	-4.46	10.13	10.26	9.955	12514
1779222300	10.42	0	0.00	10.27	10.449999	10.16	9349
1779135900	10.42	0.22	2.16	10.22	10.42	10.19	3569
1778876700	10.199999	0.07	0.69	10.32	10.32	10.199999	1403
1778790300	10.13	0.12	1.20	10.01	10.17	10.01	3908
1778703900	10.01	-0.05	-0.50	10.17	10.199999	9.97	1420
1778617500	10.06	0.18	1.77	10.01	10.06	9.9	3654
1778531100	9.885	-0.07	-0.65	9.9049999	10.119999	9.885	3435
1778271900	9.9499999	-0.14	-1.39	10.13	10.13	9.635	8846
1778185500	10.09	-0.09	-0.88	10.1	10.19	9.865	2697
1778099100	10.18	-0.24	-2.30	10.24	10.41	9.98	915
1778012700	10.42	0.39	3.89	10.18	10.51	10.18	3364
1777926300	10.029999	-0.21	-2.05	10.24	10.26	10.029999	1159
1777580700	10.24	0.04	0.39	10.039999	10.55	10.039999	11975
1777494300	10.199999	-0.02	-0.20	10.06	10.25	10.06	2360
1777407900	10.22	0.21	2.10	10.02	10.22	10.02	2821
1777321500	10.01	0.11	1.11	9.985	10.08	9.73	3953
1777062300	9.9	-0.02	-0.20	10	10	9.69	1111
1776975900	9.92	-0.04	-0.35	9.965	10.07	9.74	3973
1776889500	9.955	0.1	0.96	9.86	9.975	9.715	721
1776803100	9.86	0.2	2.02	9.685	9.86	9.65	1395
1776716700	9.6649999	0.11	1.20	9.55	9.71	9.32	7768
1776457500	9.55	-0.2	-2.00	9.7799999	9.785	9.3699999	15138
1776371100	9.7449999	0.19	1.99	9.585	9.875	9.505	8339
1776284700	9.555	-0.35	-3.48	9.83	9.83	9.505	9694
1776198300	9.9	-0.37	-3.60	10.11	10.11	9.615	3562
1776111900	10.27	0.07	0.69	9.925	10.27	9.925	1716
1775852700	10.199999	-0.06	-0.58	10	10.199999	10	890
1775766300	10.26	0.69	7.15	9.715	10.26	9.715	2630
1775679900	9.5749999	-0.6	-5.85	10	10.08	9.5749999	9984
1775593500	10.17	0.25	2.52	9.715	10.4	9.715	9253
1775161500	9.92	0.08	0.86	9.835	9.92	9.58	8193