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	1.57	5.20005299417	30.192	31.762	29.7	20999	31.12871238	CS
4	-0.426	-1.3234745868	32.188	32.95	29.7	10927	31.28713759	CS
12	-0.688	-2.12018489985	32.45	35.1	29.65	7652	31.75036199	CS
26	6.314	24.8113800692	25.448	35.36	24.45	7017	30.63204954	CS
52	9.924	45.4437219526	21.838	35.36	19.776	7543	26.28853368	CS
156	16.582	109.235836627	15.18	35.36	13.73	7829	19.68078924	CS
260	16.492	108.002619515	15.27	35.36	10.29	12611	15.77567746	CS

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
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
1775078400	31.98	-0.98	-2.97	33.119999	33.119999	31.6	1637
1774992540	32.96	2.05	6.65	32.567999	32.96	31.55	2411
1774906080	30.906	0.09	0.30	30.788	32.424	30.788	105032
1774646940	30.815	-0.06	-0.18	31.216	31.456	30.152	2327
1774560480	30.87	0.11	0.34	30.022	31.602	30.022	3551
1774473900	30.764	-0.62	-1.96	31.598	32.006	30.696	2266
1774387560	31.38	0.45	1.47	29.65	31.38	29.65	2728
1774300800	30.925	0.47	1.54	29.65	31.69	29.65	3983
1774041960	30.4561	-0.45	-1.45	32.302	32.302	30.4538	3550
1773955740	30.904	-1.22	-3.80	30.744	31.854	30.35	3461
1773869340	32.125	-0.99	-2.99	32.766	32.766	32.125	1594
1773782700	33.116	0.47	1.43	33.012	33.116	31.992	1849
1773696120	32.65	0.42	1.29	32.418	32.65	31.398	2331
1773437340	32.234	0.13	0.39	32.45	32.45	31.316	2866
1773350400	32.107999	1.29	4.19	31.884	32.107999	30.822	2349
1773264540	30.816	-1.25	-3.90	32.88	32.991999	30.816	3905
1773178080	32.066	1.12	3.63	32.202	32.21	31.016	24294
1773091740	30.942	-0.21	-0.67	30.55	30.942	29.342	3005