ENGIE (PK)【ENGIY】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	-0.51	-1.61750713606	31.53	31.805	30.63	130922	31.16431551	DR
4	-1.054	-3.28615077633	32.074	32.074	30.63	140855	31.15511972	DR
12	-0.79	-2.48349575605	31.81	35	30.63	164471	32.31467547	DR
26	5.17	20	25.85	35.16	25.54	179071	31.10211299	DR
52	8.37	36.9536423841	22.65	35.16	20.18	216408	26.38447678	DR
156	15.4265	98.9290409465	15.5935	35.16	13.9845	199436	20.39074037	DR
260	17.02	121.571428571	14	35.16	10.43	217902	17.22173623	DR

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
1782163500	31.02	0.23	0.75	30.93	31.18	30.8	136090
1781818140	30.79	-0.25	-0.82	30.8575	30.93	30.63	132867
1781731740	31.0435	-0.21	-0.66	30.97	31.46	30.83	166739
1781645340	31.25	-0.48	-1.51	31.29	31.466	30.98	118503
1781558940	31.73	-0.22	-0.69	31.53	31.805	31.43	105580
1781299740	31.95	0.13	0.41	31.77	32.049999	31.71	78308
1781213220	31.82	0.74	2.38	31.79	31.92	31.52	75269
1781126940	31.08	0.06	0.19	31.27	31.35	31.02	58682
1781040540	31.02	0.12	0.39	31.16	31.16	30.71	101395
1780954140	30.9	-0.19	-0.61	31.0475	31.048	30.7	113381
1780694940	31.09	-0.06	-0.19	31.25	31.27	31.01	118397
1780608540	31.15	-0.06	-0.19	31.13	31.15	30.85	154986
1780522140	31.21	0.15	0.48	31.18	31.385	31.05	113089
1780435740	31.06	0.24	0.78	30.88	31.18	30.88	182791
1780349340	30.82	-0.1	-0.32	30.9699	31.13	30.81	459546
1780090080	30.92	-0.08	-0.26	31.0099	31.11	30.78	109947
1780003320	31	-0.35	-1.12	31.11	31.17	30.78	163516
1779917340	31.35	-0.6	-1.88	31.28	31.4	31.08	116070
1779830940	31.95	0.33	1.04	32.073999	32.073999	31.71	166328
1779484920	31.62	-0.17	-0.53	31.52	31.77	31.41	93882
1779398880	31.79	-0.09	-0.28	31.35	31.79	31.35	112125
1779312300	31.88	0.5	1.59	31.57	31.9	31.53	97552
1779225660	31.38	-0.16	-0.51	31.8	31.8	31.2575	85896
1779139740	31.54	0.36	1.15	31.43	31.61	31.15	107642
1778880000	31.18	-0.73	-2.30	31.38	31.38	30.82	176647
1778793900	31.914	-0.2	-0.61	32.17	32.21	31.88	108876
1778707380	32.11	0.09	0.28	31.98	32.25	31.9	207742
1778621340	32.02	-0.4	-1.23	31.85	32.1	31.675	100723
1778534940	32.42	0.69	2.17	32.53	32.63	32.195	84740
1778275200	31.73	0.29	0.92	31.47	32	31.41	79119
1778188800	31.44	-1.12	-3.44	32.31	32.31	31.44	85758
1778102520	32.56	0.06	0.18	32.82	32.834	32.4	134908
1778016000	32.5	-0.01	-0.03	32.54	32.659999	32.31	183597
1777930140	32.509999	-2.16	-6.23	32.25	32.79	32.2	119928
1777671000	34.67	0.03	0.09	35	35	34.24	99067
1777584540	34.64	1.48	4.46	34	34.845	33.76	72296
1777498140	33.159999	-0.18	-0.54	33.0099	33.25	32.689999	95049
1777411800	33.34	-0.14	-0.40	33.479999	33.64	33.205	81526
1777325400	33.475	0.38	1.13	33.439999	33.66	33.13	74226
1777065780	33.1	-0.45	-1.34	33.439999	33.439999	33	105642
1776979740	33.549999	-0.1	-0.30	33.409999	33.76	33.36	84726
1776893280	33.65	1	3.06	33.57	33.7	33.34	97987
1776806940	32.65	-0.65	-1.95	33.45	33.45	32.65	90674
1776720540	33.299999	0.12	0.36	33.29	33.45	33.167499	110258
1776460800	33.18	-0.28	-0.84	33.08	33.2	32.7	239249
1776374940	33.46	-0.53	-1.56	33.53	33.658	33.14	164086
1776288360	33.99	-0.02	-0.06	33.77	34.19	33.77	237448
1776202140	34.01	-0.28	-0.82	34.39	34.39	33.89	74313
1776115740	34.29	0.04	0.12	34.1	34.29	33.955	141432
1775856000	34.25	0.13	0.38	34.13	34.42	34.025	133355
1775770140	34.12	0.21	0.62	34.05	34.2975	33.56	117488
1775683500	33.91	0	0.00	33.36	34.1	33.36	147030
1775596800	33.91	0.04	0.12	33.1801	33.92	33.1801	116513
1775510940	33.87	0.27	0.80	33.92	33.92	33.22	76757
1775164920	33.6	0.57	1.74	33.04	33.66	33.03	188235
1775078400	33.0265	0.2	0.60	32.95	33.14	32.759999	731397
1774992540	32.83	0.87	2.72	32.28	32.85	31.93	184204
1774906080	31.96	1	3.23	31.81	32.15	31.56	1597342
1774646940	30.96	-0.21	-0.67	30.71	31.12	30.67	812224
1774560480	31.17	-0.09	-0.29	30.75	31.23	30.74	171902
1774473900	31.26	0.21	0.68	31.58	31.58	31.13	126817
1774387560	31.05	0.23	0.73	30.56	31.2	30.46	92775
1774300800	30.825	0.35	1.15	31.43	31.43	30.46	98719