HELLENiQ ENERGY Holdings SA【HLPN】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	0.05	0.490677134446	10.19	10.57	10.19	255	10.52606441	DE
4	0.3250001	3.27786286715	9.9149999	10.57	9.59	439	9.95734436	DE
12	1.215	13.4626038781	9.025	10.57	9.025	785	9.76720326	DE
26	1.785	21.1117681845	8.455	10.57	8.205	945	9.15819075	DE
52	2.5	32.2997416021	7.74	10.57	7.44	784	8.81839607	DE
156	2.13	26.2638717633	8.11	10.57	6.51	627	8.15579869	DE
260	2.13	26.2638717633	8.11	10.57	6.51	627	8.15579869	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	10.27	-0.3	-2.84	10.38	10.38	10.27	20
1780604700	10.57	0.08	0.76	10.57	10.57	10.56	1080
1780518300	10.49	0.17	1.65	10.49	10.49	10.49	40
1780431900	10.32	-0.02	-0.19	10.32	10.32	10.32	1
1780345500	10.34	0.12	1.17	10.34	10.34	10.34	6
1780086300	10.22	0.07	0.69	10.19	10.33	10.19	146
1779999900	10.15	-0.02	-0.20	10.22	10.22	10.15	500
1779913500	10.17	0.17	1.70	10.17	10.17	10.17	10
1779827100	10	0.2	1.99	9.7899999	10	9.7899999	301
1779740700	9.805	-0.35	-3.40	9.815	9.815	9.805	2
1779481500	10.15	0	0.00	10.15	10.15	10.15	0
1779395100	10.15	-0.03	-0.29	10.15	10.15	10.15	26
1779308700	10.18	0.25	2.57	9.985	10.18	9.985	440
1779222300	9.925	-0.01	-0.10	10.09	10.09	9.925	921
1779135900	9.935	0	0.00	9.935	9.935	9.935	10
1778876700	9.935	0.03	0.25	9.935	9.935	9.935	500
1778790300	9.91	0	0.00	9.91	9.91	9.91	0
1778703900	9.91	-0.01	-0.10	9.91	9.91	9.91	65
1778617500	9.92	0.33	3.44	9.8	9.92	9.8	1100
1778531100	9.59	0	0.00	9.59	9.59	9.59	0
1778271900	9.59	-0.31	-3.13	9.9149999	9.9149999	9.59	2321
1778185500	9.9	0.01	0.05	9.98	9.98	9.86	900
1778099100	9.895	-0.26	-2.51	10.11	10.11	9.895	134
1778012700	10.15	0.06	0.59	10.15	10.15	10.15	109
1777926300	10.09	0.26	2.64	9.855	10.09	9.81	221
1777580700	9.83	0.35	3.69	9.82	9.83	9.82	240
1777494300	9.48	-0.08	-0.78	9.48	9.48	9.48	120
1777407900	9.555	-0.1	-0.98	9.6999999	9.6999999	9.515	1677
1777321500	9.65	0.25	2.66	9.52	9.65	9.42	737
1777062300	9.4	0.1	1.08	9.4	9.4	9.4	120
1776975900	9.3	-0.17	-1.80	9.32	9.32	9.17	762
1776889500	9.47	0	0.00	9.47	9.47	9.47	0
1776803100	9.47	0	0.00	9.47	9.47	9.47	0
1776716700	9.47	-0.24	-2.42	9.555	9.555	9.47	1027
1776457500	9.705	0.01	0.05	9.68	9.705	9.68	460
1776371100	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1776284700	9.6999999	-0.06	-0.56	9.76	9.76	9.6999999	1450
1776198300	9.755	-0.22	-2.16	9.725	9.8	9.705	658
1776111900	9.97	0	0.00	9.97	9.97	9.97	0
1775852700	9.97	0.37	3.85	9.815	9.97	9.815	253
1775766300	9.6	-0.08	-0.83	9.6	9.6	9.6	114
1775679900	9.68	-0.3	-2.96	10.08	10.08	9.6	1178
1775593500	9.975	0.04	0.35	9.76	9.975	9.73	5673
1775161500	9.94	0.1	1.02	9.625	9.945	9.625	782
1775075100	9.84	-0.07	-0.66	9.865	9.865	9.6999999	1302
1774988700	9.9049999	0.16	1.64	9.9049999	9.9049999	9.9049999	100
1774902300	9.7449999	0.15	1.56	9.6199999	9.7449999	9.6199999	1090
1774646700	9.595	0.02	0.16	9.59	9.595	9.47	595
1774560300	9.58	0	0.00	9.58	9.58	9.58	0
1774473900	9.58	0.09	0.95	9.56	9.58	9.535	430
1774387500	9.49	0.09	0.96	9.455	9.56	9.18	2855
1774301100	9.4	-0.55	-5.53	9.635	9.72	9.0749999	2928
1774041900	9.9499999	-0.15	-1.49	10.24	10.24	9.9499999	127
1773955500	10.1	-0.04	-0.39	10.19	10.24	10.1	1119
1773869100	10.14	-0.04	-0.39	10.279999	10.279999	10.14	470
1773782700	10.18	0.52	5.38	9.935	10.18	9.935	1056
1773696300	9.66	0.27	2.82	9.475	9.74	9.475	770
1773437100	9.395	0.29	3.19	9.025	9.41	9.025	1535
1773350700	9.105	0.01	0.11	9.1549999	9.1549999	9.105	201
1773264300	9.095	0	0.00	9.095	9.095	9.095	0
1773177900	9.095	0.04	0.44	9.015	9.095	9.005	1272
1773091500	9.055	0.14	1.51	9.055	9.055	9.055	519