ENN Energy Holdings Ltd (PK)【XNGSY】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	-1.76	-6.40698944303	27.47	27.55	25.127	22897	26.24373911	DR
4	-5.26	-16.984178237	30.97	31.03	25.127	13691	28.00916355	DR
12	-8.42	-24.6703779666	34.13	35.63	25.127	9538	30.32287647	DR
26	-9.4	-26.7729991455	35.11	38.26	25.127	6487	31.86584298	DR
52	-5.86	-18.561925879	31.57	39.4	25.127	5774	32.6664405	DR
156	-25.85	-50.1357641583	51.56	54.12	22.53	51119	30.23736566	DR
260	-48.19	-65.2097428958	73.9	92.3	22.53	40448	37.70270653	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
1780954140	25.71	-0.51	-1.95	25.38	25.75	25.127	42909
1780694940	26.22	-0.06	-0.23	25.39	26.36	25.39	19951
1780608540	26.28	-0.67	-2.49	26.32	26.36	26.2	25230
1780522140	26.95	-0.51	-1.84	27.0301	27.14	26.94	18837
1780435740	27.455	-0.96	-3.36	27.47	27.55	27.41	7560
1780349340	28.41	0.49	1.76	28.35	28.96	27.7	10422
1780090080	27.92	0.15	0.54	27.8901	28.12	27.83	7896
1780003320	27.77	-0.28	-1.00	27.57	28.78	26.95	15801
1779917340	28.05	-0.67	-2.33	28.04	28.22	28.02	6436
1779830940	28.72	-0.59	-2.01	28.7	28.84	28.69	7912
1779484920	29.31	-0.71	-2.37	29.17	29.47	29.17	34563
1779398880	30.02	0.14	0.47	29.96	30.17	29.891	6481
1779312300	29.88	-0.09	-0.30	29.81	29.9999	29.75	1804
1779225660	29.97	-0.07	-0.23	30.07	30.12	29.95	4449
1779139740	30.04	-0.49	-1.60	30.06	30.64	29.45	9985
1778880000	30.53	-0.06	-0.21	30.49	30.65	30.49	7891
1778793900	30.5945	-0.11	-0.34	30.6	30.698	30.55	8453
1778707380	30.7	-0.23	-0.74	30.31	30.845	30.31	18925
1778621340	30.93	-0.05	-0.16	30.97	31.03	30.87	4621
1778534940	30.98	0	0.00	30.97	31.1299	30.96	5464
1778275200	30.98	0.04	0.13	30.99	31.19	30.97	3412
1778188800	30.94	-0.21	-0.66	31.01	31.15	30.93	6655
1778102520	31.145	0.02	0.08	30.94	31.19	30.94	4252
1778016000	31.12	-0.21	-0.67	31.1	31.25	31.1	4264
1777930140	31.33	0.02	0.06	30.31	31.51	30.31	10649
1777671000	31.31	0.01	0.03	31.32	31.58	31.31	3481
1777584540	31.3	-0.44	-1.39	31.28	31.38	31.228	11772
1777498140	31.74	0.17	0.54	31.96	33.071199	31.74	2653
1777411800	31.57	-0.43	-1.34	31.61	32.88	31.55	4794
1777325400	32	-0.13	-0.40	32	33.28	31.85	6217
1777065780	32.13	0.09	0.28	32.159999	33.45	32.049999	3063
1776979740	32.04	-0.3	-0.93	32.06	33.4199	31.99	4654
1776893280	32.34	0.11	0.34	30.99	32.34	30.99	9380
1776806940	32.229999	0.26	0.81	32.32	32.4	32	3383
1776720540	31.97	0.37	1.17	30.66	31.97	30.66	6709
1776460800	31.6	-0.24	-0.75	30.19	32.066	28.87	10158
1776374940	31.84	-0.48	-1.49	30.84	31.98	30.84	4667
1776288360	32.32	-0.49	-1.49	32.799999	32.799999	31.11	3908
1776202140	32.81	-0.19	-0.58	32.45	32.82	32.45	4048
1776115740	33	-0.38	-1.14	32.615	33.24	32.0829	6940
1775856000	33.38	-0.14	-0.40	32.04	33.5	32.04	3965
1775770140	33.515	-0.03	-0.10	32.14	33.58	32.14	49940
1775683500	33.549999	1.26	3.90	33.54	33.57	33.38	3438
1775596800	32.29	0.04	0.12	31.25	32.56	31.25	4597
1775510940	32.25	-0.22	-0.68	32.46	32.8299	32.25	5150
1775164920	32.47	0.04	0.12	32.46	32.63	32.35	4736
1775078400	32.43	0.04	0.12	31.15	33.03	31.15	56673
1774992540	32.392	0.24	0.75	32.13	32.52	32.13	7882
1774906080	32.15	2.15	7.17	32.08	32.34	32.08	5535
1774646940	30	-2.93	-8.90	33.75	33.75	30	3051
1774560480	32.93	-0.05	-0.15	31.74	33.06	31.74	3715
1774473900	32.979999	0.64	1.98	31.83	33.25	31.83	7910
1774387560	32.34	-0.36	-1.10	31.17	32.49	31.17	3794
1774300800	32.7	-0.57	-1.71	33.255	35.14	32.619999	3269
1774041960	33.27	-0.01	-0.03	34.9	34.9	33.27	2414
1773955740	33.28	-0.98	-2.86	32.159999	34.76	32.159999	2814
1773869340	34.26	-0.04	-0.12	33.94	35.63	33.9	1922
1773782700	34.3	0.17	0.50	34.13	35.55	34.13	1757
1773696120	34.13	-0.62	-1.78	32.909999	35.59	32.909999	2778
1773437340	34.75	0.38	1.11	36.05	36.05	34.59	2000
1773350400	34.37	-0.73	-2.08	33.33	35.8	33.33	4150
1773264540	35.1	1.27	3.74	33.11	35.14	33.11	2770
1773178080	33.835	-1.32	-3.74	32.47	33.95	32.47	4733
1773091740	35.15	0.65	1.88	34.52	35.15	34.29	30729