Entergy Corp【ETY】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	1.31	1.3160538477	99.54	103.15	99.54	59	102.23438298	DE
4	7.93	8.53422298752	92.92	103.15	92.92	54	98.03110565	DE
12	2.01	2.03358963982	98.84	103.45	89.78	58	97.79764122	DE
26	20.85	26.0625	80	103.45	76	61	92.21158692	DE
52	29.35	41.048951049	71.5	103.45	67.5	88	82.17857709	DE
156	12.35	13.9548022599	88.5	150	67	113	85.03540491	DE
260	15.85	18.6470588235	85	150	67	87	86.01580052	DE

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
1782851100	102.55	-0.05	-0.05	102.6	103.15	102.55	118
1782764700	102.6	0.55	0.54	101.75	102.7	101.55	8
1782505500	102.05	0	0.00	102.05	102.05	102.05	0
1782419100	102.05	2.23	2.23	101.55	102.05	101.55	100
1782332700	99.82	1.24	1.26	99.54	100.5	99.54	9
1782246300	98.58	0.58	0.59	97.92	98.58	97.92	51
1782159900	98	0.8	0.82	96.68	98	96.68	125
1781900700	97.2	0	0.00	97.2	97.2	97.2	0
1781814300	97.2	0	0.00	97.2	97.2	97.2	0
1781727900	97.2	0	0.00	97.2	97.2	97.2	0
1781641500	97.2	1.5	1.57	95.54	97.2	95.54	5
1781555100	95.7	-0.12	-0.13	97.14	97.14	94.14	22
1781295900	95.82	-1.24	-1.28	95.86	95.86	95.82	31
1781209500	97.06	0	0.00	97.06	97.06	97.06	0
1781123100	97.06	3.62	3.87	93.92	97.06	93.92	92
1781036700	93.44	0.04	0.04	94.18	94.18	93.44	26
1780950300	93.4	-2.8	-2.91	94.44	96.24	93.4	85
1780691100	96.2	2.2	2.34	94.5	96.82	94.5	125
1780604700	94	-1.98	-2.06	94.3	94.3	94	11
1780518300	95.98	3.42	3.69	92.92	95.98	92.92	6
1780431900	92.56	2.66	2.96	90.36	92.56	89.78	150
1780345500	89.9	-6.36	-6.61	94.06	94.8	89.9	19
1780086300	96.26	0	0.00	96.26	96.26	96.26	0
1779999900	96.26	0	0.00	96.26	96.26	96.26	0
1779913500	96.26	-0.14	-0.15	95.46	96.26	95.46	37
1779827100	96.4	-0.54	-0.56	96.4	96.4	96.4	1
1779740700	96.94	-0.32	-0.33	97.84	97.84	96.94	23
1779481500	97.26	0	0.00	97.26	97.26	97.26	0
1779395100	97.26	0	0.00	97.26	97.26	97.26	0
1779308700	97.26	3.58	3.82	95.48	97.26	95.48	50
1779222300	93.68	-0.56	-0.59	93.68	93.68	93.68	1
1779135900	94.24	-1.14	-1.20	91.5	94.24	91.5	57
1778876700	95.38	0.94	1.00	98.42	98.42	95.38	4
1778790300	94.44	0	0.00	94.44	94.44	94.44	0
1778703900	94.44	-1.38	-1.44	94.44	94.44	94.44	4
1778617500	95.82	0	0.00	95.82	95.82	95.82	0
1778531100	95.82	-1.34	-1.38	93.02	95.82	93.02	55
1778271900	97.16	1.26	1.31	97.16	97.16	97.16	10
1778185500	95.9	-1.14	-1.17	97.92	97.92	95.9	6
1778099100	97.04	-4.06	-4.02	96.16	101.6	92.8	101
1778012700	101.1	0.85	0.85	98	103.45	97.9	252
1777926300	100.25	0.47	0.47	100.5	101.35	98.22	184
1777580700	99.78	-0.22	-0.22	99.7	99.78	96.24	24
1777494300	100	1.64	1.67	98.44	100.05	98.36	151
1777407900	98.36	0	0.00	98.36	98.36	98.36	0
1777321500	98.36	0.46	0.47	98.36	98.36	98.36	25
1777062300	97.9	0	0.00	97.9	97.9	97.9	0
1776975900	97.9	4.1	4.37	95.58	97.9	95.58	43
1776889500	93.8	-1.12	-1.18	93.48	95.08	93.48	173
1776803100	94.92	-2.58	-2.65	98.38	98.46	94.92	38
1776716700	97.5	0	0.00	97.5	97.5	97.5	0
1776457500	97.5	1.6	1.67	97.58	97.58	97.5	95
1776371100	95.9	-2.16	-2.20	95.9	95.9	95.9	1
1776284700	98.06	0.88	0.91	99.72	99.72	98.06	3
1776198300	97.18	-2.76	-2.76	95.84	97.18	95.84	54
1776111900	99.94	-0.04	-0.04	101.7	101.75	99.94	85
1775852700	99.98	0.32	0.32	98.62	100.85	98.62	73
1775766300	99.66	1.06	1.08	99.7	100.35	99.66	51
1775679900	98.6	0.4	0.41	98.84	99.16	98.6	36
1775593500	98.2	1.2	1.24	100	101.1	98.2	55
1775161500	97	0	0.00	97	97	97	0
1775075100	97	0	0.00	99	99	97	35