Engie【GZF】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	0.155	1.01307189542	15.3	15.65	15.155	11134	15.40019355	DE
4	-0.41	-2.58430507406	15.865	15.885	14.895	18811	15.39033355	DE
12	-0.235	-1.4977692798	15.69	16.28	14.895	19914	15.67407819	DE
26	-0.265	-1.68575063613	15.72	16.28	13.03	26529	14.82830089	DE
52	-0.129	-0.827772073922	15.584	16.756	13.03	27462	15.16389133	DE
156	2.283	17.3322198603	13.172	16.756	9.814	20300	14.02740103	DE
260	1.355	9.60992907801	14.1	16.78	8.68	21472	13.1608584	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
1732138020	15.575	0.19	1.23	15.585	15.585	15.38	11360
1732051620	15.385	0.03	0.16	15.535	15.55	15.28	14447
1731965220	15.36	-0.04	-0.26	15.375	15.525	15.35	15330
1731705960	15.4	0.18	1.18	15.155	15.51	15.155	8160
1731619560	15.22	-0.16	-1.01	15.3	15.345	15.18	6374
1731533160	15.375	0.06	0.39	15.21	15.375	15.12	25876
1731446820	15.315	0.07	0.46	15.12	15.435	15.105	16500
1731360420	15.245	-0.06	-0.36	15.435	15.435	15.24	19798
1731101220	15.3	-0.04	-0.26	15.205	15.3	14.995	11735
1731014760	15.34	0.26	1.72	14.92	15.4	14.895	26689
1730928360	15.08	-0.25	-1.63	15.255	15.38	14.94	47501
1730841960	15.33	-0.01	-0.03	15.27	15.43	15.255	26798
1730755560	15.335	0.01	0.07	15.515	15.525	15.255	11919
1730496360	15.325	-0.17	-1.07	15.465	15.54	15.325	5509
1730409960	15.49	0.1	0.65	15.435	15.495	15.295	46648
1730323560	15.39	-0.25	-1.60	15.5	15.615	15.39	14502
1730237160	15.64	-0.14	-0.86	15.775	15.78	15.525	28118
1730150760	15.775	0.21	1.35	15.73	15.78	15.59	18142
1729888020	15.565	-0.18	-1.11	15.815	15.815	15.55	12400
1729801560	15.74	-0.01	-0.03	15.865	15.885	15.655	8408
1729715160	15.745	0.01	0.06	15.635	15.89	15.635	7617
1729628760	15.735	-0.16	-1.01	15.895	15.895	15.525	12816
1729542360	15.895	-0.09	-0.56	16.004999	16.1	15.745	10288
1729283160	15.985	0.06	0.38	16.03	16.03	15.855	25355
1729196760	15.925	-0.22	-1.36	16.14	16.245	15.85	22082
1729110360	16.145	-0.09	-0.52	16.21	16.28	16.03	24453
1729023960	16.23	0.34	2.11	15.845	16.23	15.845	39410
1728937620	15.895	0.1	0.63	15.795	15.995	15.785	21811
1728678360	15.795	0.15	0.96	15.615	15.845	15.5	20036
1728591960	15.645	0.16	1.07	15.505	15.655	15.375	26348
1728505560	15.48	0.1	0.62	15.35	15.48	15.24	27661
1728419160	15.385	0.12	0.79	15.26	15.42	15.215	11420
1728332760	15.265	-0.32	-2.02	15.505	15.545	15.21	29215
1728073560	15.58	0.19	1.23	15.415	15.58	15.305	6752
1727987220	15.39	-0.04	-0.23	15.325	15.64	15.265	12410
1727900820	15.425	-0.24	-1.50	15.665	15.68	15.375	17480
1727814420	15.66	0.15	1.00	15.54	15.79	15.415	5047
1727728020	15.505	-0.16	-1.02	15.645	15.695	15.305	25374
1727468760	15.665	0.17	1.10	15.595	15.68	15.515	39221
1727382360	15.495	-0.25	-1.59	15.785	15.845	15.485	13804
1727295960	15.745	-0.08	-0.51	15.745	15.845	15.63	11829
1727209560	15.825	-0.06	-0.35	15.82	15.845	15.55	11272
1727123160	15.88	0.1	0.63	15.83	15.935	15.67	15161
1726864020	15.78	0.3	1.91	15.395	15.905	15.355	8906
1726777560	15.485	-0.57	-3.55	16.14	16.175	15.405	28185
1726691220	16.055	0.07	0.44	16.01	16.149999	15.86	8603
1726604760	15.985	-0.01	-0.06	15.985	16.12	15.935	12823
1726518420	15.995	0.11	0.72	15.855	15.995	15.795	19516
1726259160	15.88	0.1	0.60	15.9	15.92	15.775	11752
1726172760	15.785	-0.22	-1.37	16.16	16.16	15.73	17112
1726086360	16.004999	0.04	0.28	15.98	16.175	15.825	18586
1725999960	15.96	-0.08	-0.50	15.895	16.105	15.89	20302
1725913620	16.04	0	0.00	16.015	16.16	15.9	21796
1725654360	16.04	0.04	0.25	16.004999	16.145	15.915	40945
1725567960	16	0.3	1.91	15.75	16.2	15.615	41074
1725481560	15.7	-0.1	-0.60	15.55	15.795	15.505	22799
1725395160	15.795	-0.03	-0.19	15.81	15.95	15.595	27516
1725308760	15.825	-0.11	-0.69	15.895	15.955	15.825	21966
1725049560	15.935	0.15	0.92	15.68	15.935	15.64	31422
1724963160	15.79	0.09	0.57	15.69	15.88	15.685	28482
1724876760	15.7	-0.05	-0.29	15.75	15.795	15.585	11557
1724790420	15.745	0.15	0.93	15.495	15.755	15.485	28909
1724704020	15.6	0.07	0.48	15.505	15.64	15.445	34050
1724444820	15.525	0.16	1.04	15.415	15.55	15.385	17034
1724358420	15.365	-0.18	-1.16	15.53	15.625	15.365	11710
1724271960	15.545	0.15	0.94	15.425	15.545	15.365	6726