ENGIE SA (PK)【ENGQF】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	0.028	0.0906148867314	30.9	32.066	29.922	3568	31.1223383	CS
4	0.63	2.0793451713	30.298	32.536	29.76	5690	31.05470247	CS
12	-3.68	-10.6333795654	34.608	35.1	29.7	6313	31.87010521	CS
26	4.278	16.052532833	26.65	35.36	25.956	6997	31.17096525	CS
52	6.16	24.8708010336	24.768	35.36	19.776	6769	27.14660578	CS
156	14.038	83.1142687981	16.89	35.36	13.73	6451	20.78475517	CS
260	16.858	119.815209666	14.07	35.36	10.29	12601	15.86092488	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	30.928	-0.32	-1.03	29.95	30.928	29.922	6266
1782854880	31.25	-0.67	-2.10	31.81	32.066	30.692	2331
1782768300	31.92	1.48	4.86	31.632	31.92	30.482	2038
1782509280	30.44	-0.73	-2.33	30.462	31.61	30.44	1397
1782422460	31.165	1.41	4.72	30.9	31.424	30.9	5807
1782336000	29.76	-0.26	-0.86	30.1	30.6	29.76	3281
1782250140	30.018	-1.45	-4.62	30.978	31.114	30.016	2292
1782163500	31.472	0.87	2.85	30.918	31.472	30.918	3658
1781818140	30.6	-0.95	-3.00	30.108	31.512	30.108	2296
1781731740	31.548	0.64	2.06	30.142	31.548	30.142	1026
1781645340	30.91	-1.46	-4.52	30.512	31.914	30.512	3293
1781558940	32.372	0.11	0.33	32.351999	32.372	31.6	3815
1781299740	32.266	-0.05	-0.16	30.876	32.536	30.876	3352
1781213220	32.317999	1.92	6.31	30.954	32.317999	30.932	2580
1781126940	30.4	-0.08	-0.26	30.73	31.664	30.4	2549
1781040540	30.478	0.03	0.10	30.43	31.23	30.15	4192
1780954140	30.448	-1.31	-4.14	30.474	31.556	30.448	1642
1780694940	31.762	1.42	4.69	31.594	31.762	30.432	26640
1780608540	30.34	-0.04	-0.14	30.298	31.676	30.298	29662
1780522140	30.382	-0.37	-1.20	30.412	31.696	30.382	3517
1780435740	30.75	-0.89	-2.81	29.838	31.374	29.7	6230
1780349340	31.64	1.36	4.50	31.344	31.64	30.228	61802
1780090080	30.278	-0.08	-0.28	30.192	31.68	30.17	3783
1780003320	30.362	-1.39	-4.38	30.36	31.908	29.9	10704
1779917340	31.754	0.54	1.74	30.774	31.754	30.774	3793
1779830940	31.21	-1.03	-3.18	32.344	32.448	31.194	3312
1779484920	32.235999	-0.02	-0.05	31.788	32.235999	30.694	15083
1779398880	32.252	-0.65	-1.97	31.98	32.252	30.872	2603
1779312300	32.9	2.15	6.99	32.076	32.9	30.808	3539
1779225660	30.75	0.09	0.30	30.75	30.75	30.75	1257
1779139740	30.658	-0.16	-0.53	31.67	32.182	30.658	3462
1778880000	30.82	-1.19	-3.73	31.498	31.498	30.386	23613
1778793900	32.014	0.96	3.08	32.014	32.014	31.216	7729
1778707380	31.056	-1.22	-3.77	31.974	31.974	31.056	2149
1778621340	32.274	0.53	1.66	31.72	32.274	31.046	7450
1778534940	31.746	0.98	3.17	32.622	32.95	31.686	13496
1778275200	30.77	-0.58	-1.85	32.188	32.188	30.77	4433
1778188800	31.35	-1.66	-5.03	32	32.357999	31.35	3062
1778102520	33.012	-0.05	-0.16	32.915999	33.012	31.864	4861
1778016000	33.066	0.37	1.14	32.778	33.09	31.722	2041
1777930140	32.694	-0.9	-2.67	32.662	32.854	31.366	1758
1777671000	33.59	-1.02	-2.94	33.782	33.83	33.097499	3958
1777584540	34.606	1.12	3.35	34.262	35.1	31.974	3549
1777498140	33.485	-0.56	-1.63	32.43	34.104	32.43	5569
1777411800	34.04	-0.41	-1.19	34.18	34.18	33.232	2433
1777325400	34.45	0.9	2.67	34	34.45	33.1177	2912
1777065780	33.554	0.62	1.89	32.741999	33.626	32.71	2437
1776979740	32.932	-0.75	-2.22	33.906	34.378	32.832	2199
1776893280	33.678	0.06	0.17	32.908	33.982	32.851999	2066
1776806940	33.622	-0.62	-1.80	33.662	33.686	32.67	3165
1776720540	34.238	0.53	1.56	33.742	34.238	33.742	15880
1776460800	33.712	-0.31	-0.92	33.296	33.712	32.415999	1474
1776374940	34.024	-0.51	-1.47	32.95	34.024	32.95	1492
1776288360	34.532	0.06	0.19	34.324	34.572	33.27	3624
1776202140	34.468	-0.41	-1.18	33.7945	34.468	33.7945	2217
1776115740	34.878	0.77	2.25	34.5	34.878	33.15	8148
1775856000	34.1095	-0.57	-1.65	34.79	34.8125	33.25	3347
1775770140	34.68	0.34	0.98	34.608	34.728	33.232	3914
1775683500	34.342	0.03	0.08	34.61	34.61	33.014	2776
1775596800	34.314	1.59	4.87	33	34.338	33	2133
1775510940	32.722	0.65	2.01	34.416	34.416	32.722	6941
1775164920	32.076	0.1	0.30	33.471899	33.654	31.94	4650