Elia Group SA NV【E4S】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	0	133.5	135.5	129.9	153	131.94731324	DE
4	-2.3	-1.69366715758	135.8	140.6	127.6	131	134.10045745	DE
12	-0.19999	-0.14958116302	133.69999	143	122.6	190	135.02764358	DE
26	30.5	29.6116504854	103	143	99.2	251	126.03302745	DE
52	40.8	44.0129449838	92.7	143	90.6	239	113.39869722	DE
156	27.4	25.8246936852	106.1	143	60.9	192	98.74372895	DE
260	27.4	25.8246936852	106.1	143	60.9	192	98.74372895	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
1780604700	133.8	0.3	0.22	133.19999	135.5	133	193
1780518300	133.5	3.5	2.69	130.4	134	130.4	82
1780431900	130	-1.3	-0.99	130.6	132.4	129.9	230
1780345500	131.3	-1.3	-0.98	132.4	133	130.8	158
1780086300	132.6	-3.8	-2.79	133.5	134.5	132.6	100
1779999900	136.4	1	0.74	137	137	136.4	3
1779913500	135.4	-4.2	-3.01	137.69999	137.69999	135.4	179
1779827100	139.6	-0.2	-0.14	140.4	140.6	139.6	58
1779740700	139.8	1.9	1.38	139.6	139.8	138.9	133
1779481500	137.9	-1.2	-0.86	139	139.9	137.69999	162
1779395100	139.1	4.1	3.04	135	139.1	134.8	46
1779308700	135	2.7	2.04	131.3	135.19999	131.3	151
1779222300	132.3	-0.3	-0.23	132.19999	134.8	132.19999	12
1779135900	132.6	3.6	2.79	128.1	132.6	127.6	239
1778876700	129	-4.5	-3.37	132.69999	133.4	128.69999	161
1778790300	133.5	0	0.00	135.3	135.3	133.5	64
1778703900	133.5	-1.4	-1.04	134.4	134.6	133.19999	168
1778617500	134.9	-0.3	-0.22	134.4	135.3	134.4	182
1778531100	135.19999	-1.4	-1.02	135.8	135.8	132	148
1778271900	136.6	-1.1	-0.80	135.8	136.6	134.9	151
1778185500	137.69999	-1.9	-1.36	140.4	140.4	135.19999	338
1778099100	139.6	-1.2	-0.85	141.9	141.9	138.3	312
1778012700	140.8	1	0.72	142	143	140.4	392
1777926300	139.8	-0.2	-0.14	140.69999	141.9	138.8	78
1777580700	140	2.6	1.89	136.5	141.8	136.5	326
1777494300	137.4	-1.2	-0.87	139.69999	139.69999	137.4	74
1777407900	138.6	-0.8	-0.57	140.3	140.4	138.6	42
1777321500	139.4	-1.3	-0.92	140.69999	140.69999	138.6	152
1777062300	140.69999	2.3	1.66	139.1	140.69999	139	81
1776975900	138.4	-0.8	-0.57	139.3	139.8	138	188
1776889500	139.19999	0.7	0.51	138.4	140.1	138.4	158
1776803100	138.5	-0.9	-0.65	139.9	141.8	138.5	195
1776716700	139.4	3.5	2.58	134.19999	139.9	134.19999	536
1776457500	135.9	0.9	0.67	136.69999	139.1	134.6	158
1776371100	135	-0.1	-0.07	136	136	134.9	60
1776284700	135.1	0.9	0.67	131.4	135.1	131.4	163
1776198300	134.19999	-2.9	-2.12	136.3	136.3	134.19999	356
1776111900	137.1	-0.6	-0.44	137.1	138.4	135.69999	79
1775852700	137.69999	-1.7	-1.22	139.9	139.9	137.69999	129
1775766300	139.4	2.8	2.05	136.5	140.4	136.5	426
1775679900	136.6	1.9	1.41	140.69999	140.8	134.6	186
1775593500	134.69999	-0.5	-0.37	135.19999	135.3	133.69999	129
1775161500	135.19999	1	0.75	131.1	135.19999	130.5	103
1775075100	134.19999	1.3	0.98	134.1	134.5	133.19999	315
1774988700	132.9	1.8	1.37	130.4	132.9	129.1	184
1774902300	131.1	5.6	4.46	126.1	131.3	125.9	368
1774646700	125.5	-2.5	-1.95	129	130.3	125.2	252
1774560300	128	-2.5	-1.92	129.1	129.1	128	136
1774473900	130.5	3.4	2.68	127.5	130.69999	127.5	110
1774387500	127.1	-0.8	-0.63	127	127.9	126.5	99
1774301100	127.9	-0.7	-0.54	125.2	128.8	122.6	173
1774041900	128.6	-2.8	-2.13	132	133.4	127.2	214
1773955500	131.4	-1.6	-1.20	133.5	133.9	131.4	155
1773869100	133	-3.5	-2.56	137.5	137.6	133	221
1773782700	136.5	3.6	2.71	133.8	136.5	133.8	191
1773696300	132.9	-0.5	-0.37	134.6	135.5	132.9	1052
1773437100	133.4	-0.5	-0.37	133.69999	136.3	132.69999	61
1773350700	133.9	1.9	1.44	130.4	134.19999	130.4	89
1773264300	132	0.4	0.30	131.3	132	130.9	40
1773177900	131.6	-1.3	-0.98	132.3	133.1	131.1	332
1773091500	132.9	0.9	0.68	128.8	133.4	127.8	1232
1772832300	132	0.7	0.53	132.19999	133.6	130.4	94
1772745900	131.3	2.1	1.63	127.8	136.3	127.8	335