Engie Brasil Energia Sa【EGIE3】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	-1.56	-4.6277069119	33.71	34.88	31.72	2571860	33.34244446	CS
4	-1.85	-5.44117647059	34	35.94	31.72	2433445	33.90080164	CS
12	-2.85	-8.14285714286	35	39.36	31.67	2519325	34.43828303	CS
26	0.93	2.97885970532	31.22	39.36	30.23	2215554	33.52549502	CS
52	-14.41	-30.9493127148	46.56	49.19	29.5	1766456	35.56327635	CS
156	-13.45	-29.4956140351	45.6	49.19	29.5	1587141	39.13109174	CS
260	-7.2	-18.2973316391	39.35	49.19	29.5	1597972	39.63128978	CS

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
1783114200	32.15	-0.23	-0.71	32.67	32.74	32.06	1498600
1783027740	32.38	-0.42	-1.28	32.799999	33	31.72	3603300
1782941400	32.799999	-2.05	-5.88	34.56	34.6	32.58	4484400
1782855000	34.85	0.73	2.14	34.01	34.88	33.77	2953800
1782768600	34.12	-0.04	-0.12	34.07	34.45	34.01	966400
1782509400	34.16	0.43	1.27	33.71	34.48	33.64	851400
1782423000	33.73	-0.08	-0.24	33.69	34.32	33.69	1104700
1782336540	33.81	-0.63	-1.83	34.1	34.3	33.5	2060000
1782250200	34.44	0.22	0.64	33.88	34.45	33.82	1181800
1782163800	34.22	0.46	1.36	33.88	34.87	33.73	1318400
1781904600	33.76	0.02	0.06	33.79	34.28	33.43	2021100
1781818140	33.74	0.39	1.17	33.36	34.22	33.35	1547200
1781731740	33.35	-0.97	-2.83	34.3	34.51	33.32	1520600
1781645400	34.32	-0.95	-2.69	35.19	35.33	34.11	3676200
1781559000	35.27	0.04	0.11	35.68	35.9	35.03	2147500
1781299800	35.23	0.68	1.97	34.31	35.94	34.09	2463400
1781213400	34.55	1.31	3.94	32.58	34.91	32.25	6694100
1781126940	33.24	-0.54	-1.60	33.61	33.83	33.229999	3987800
1781040600	33.78	0.37	1.11	33.57	33.96	33.28	2341200
1780954140	33.409999	-0.23	-0.68	33.56	33.98	33.2	1469800
1780695000	33.64	-0.25	-0.74	34	34.49	33.64	2275800
1780522200	33.89	-0.06	-0.18	33.5	34.09	33.259999	2297500
1780435800	33.95	1.11	3.38	32.84	33.98	32.84	2871000
1780349400	32.84	-0.17	-0.51	33.119999	33.35	32.71	2479200
1780090200	33.009999	0.82	2.55	32.32	33.21	31.95	7484500
1780003800	32.189999	-0.42	-1.29	32.79	32.939999	32.009999	1512500
1779917400	32.61	0.25	0.77	32.36	32.97	32.25	2148100
1779830940	32.36	-0.35	-1.07	32.57	32.65	32.17	962300
1779744600	32.71	0.4	1.24	32.71	32.79	32.43	593800
1779485400	32.31	0.02	0.06	32.29	32.549999	31.96	1118400
1779398940	32.29	-0.07	-0.22	32.21	32.659999	31.86	1313000
1779312600	32.36	0.48	1.51	31.85	32.92	31.84	2080500
1779226140	31.88	-0.65	-2.00	32.06	32.28	31.67	1808100
1779139800	32.53	-0.24	-0.73	32.46	32.71	32.119999	2391800
1778880600	32.77	0.14	0.43	32.09	32.88	31.93	2324500
1778794140	32.63	-0.27	-0.82	32.909999	33.2	32.5	1061000
1778707800	32.9	-0.25	-0.75	33.13	33.409999	32.57	1791200
1778621400	33.15	-0.38	-1.13	33.31	33.73	33	1697200
1778535000	33.53	-0.59	-1.73	33.68	34.22	33.53	1518200
1778275800	34.12	0.28	0.83	35	35.2	34.12	2509000
1778189400	33.84	0	0.00	33.76	34.51	33.439999	4444700
1778102940	33.84	-0.28	-0.82	34.53	34.53	33.64	3602100
1778016600	34.12	-1.3	-3.67	34.04	34.75	33.73	3974600
1777930200	35.42	0.37	1.06	35.35	35.97	35.11	5227700
1777584600	35.05	0.4	1.15	34.85	35.33	34.81	2286800
1777498140	34.65	-1.19	-3.32	35.05	35.26	34.5	4510500
1777411800	35.84	-0.35	-0.97	35.58	35.84	34.77	2706200
1777325340	36.19	-0.77	-2.08	36.67	36.9	35.94	1399500
1777066200	36.96	0.06	0.16	37.07	37.1	36.61	1451800
1776979800	36.9	0.19	0.52	36.68	37.54	36.55	2367400
1776893400	36.71	-0.78	-2.08	37.31	37.44	36.5	1729300
1776720600	37.49	-0.2	-0.53	37.53	37.77	37.22	1298000
1776461400	37.69	-0.46	-1.21	38.91	39.36	37.39	3384900
1776375000	38.15	-0.2	-0.52	38.4	38.81	38.07	2442900
1776288600	38.35	0.34	0.89	37.88	38.89	37.63	2775000
1776202140	38.01	0.56	1.50	37.25	38.21	37.19	3043500
1776115800	37.45	1.36	3.77	35.99	37.48	35.72	3585000
1775856600	36.09	1.32	3.80	35	36.66	34.9	4740900
1775770200	34.77	0.68	1.99	34.35	35.15	34.32	2565900
1775683740	34.09	0.74	2.22	34.36	34.75	34.08	3085300
1775597340	33.35	0.07	0.21	33.009999	33.42	32.82	1553600
1775511000	33.28	0.08	0.24	33.35	33.549999	33.159999	836700