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	0.162	0.781853281853	20.72	22.05	20.55	63217	21.02644414	DR
4	-5.728	-21.5257422022	26.61	26.68	20.55	111756	22.24361853	DR
12	-11.568	-35.6486902928	32.45	33.45	20.55	41848	23.32019783	DR
26	-15.818	-43.1008174387	36.7	37.12	20.55	22379	24.74147549	DR
52	-10.658	-33.7920101458	31.54	39.4	20.55	13477	26.47955907	DR
156	-22.388	-51.7402357291	43.27	48.46	20.55	53377	29.67452634	DR
260	-54.023	-72.1220212269	74.905	92.3	20.55	41889	36.93437587	DR

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
1783373340	21.27	0.08	0.38	21.26	21.27	21.1275	103137
1783027740	21.19	0.36	1.73	21.25	22.05	21.16	33161
1782941280	20.83	0.13	0.63	20.65	21.11	20.55	57769
1782854880	20.7	-0.71	-3.32	20.72	21.36	20.55	58800
1782768300	21.41	0.41	1.95	21.36	21.44	21.3	59529
1782509280	21	-0.18	-0.85	21.1125	21.2	20.87	63565
1782422460	21.18	-0.69	-3.16	21.15	21.96	21	122670
1782336000	21.87	-0.15	-0.68	21.42	21.87	21.3201	61758
1782250140	22.02	-0.44	-1.96	21.92	22.77	21.92	130036
1782163500	22.46	-0.16	-0.71	22.36	22.87	22.24	71216
1781818140	22.62	0.14	0.62	22.55	23.51	22.55	57698
1781731740	22.48	0.43	1.95	22.54	22.72	22.367	323347
1781645340	22.05	-1.51	-6.41	22.8	22.8	21.5501	643315
1781558940	23.56	-0.64	-2.64	23.42	24.22	23.33	57286
1781299740	24.2	-1.04	-4.12	24.49	25.2	24.19	44557
1781213220	25.24	-1.1	-4.18	25	25.618	25	39900
1781126940	26.34	-0.14	-0.53	26.35	26.42	26.1771	52108
1781040540	26.48	0.77	2.99	26.61	26.68	26.37	31747
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