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	1.16	3.45546619005	33.57	35.94	32.25	3526800	34.33419927	CS
4	2.67	8.32813474735	32.06	35.94	31.67	2528868	33.46047893	CS
12	2.71	8.46346033729	32.02	39.36	31.29	2450673	34.38754727	CS
26	3.95	12.833008447	30.78	39.36	29.99	2171912	33.34668758	CS
52	-5.96	-14.6473334972	40.69	49.19	29.5	1760718	36.06056267	CS
156	-10.06	-22.4603706184	44.79	49.19	29.5	1577858	39.35584585	CS
260	-6.85	-16.4742664743	41.58	49.19	29.5	1587047	39.71607301	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
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
1775165400	33.2	0.16	0.48	32.159999	33.71	32.08	1908200
1775078940	33.04	0.08	0.24	33.009999	33.119999	32.6	2006200
1774992540	32.96	1.06	3.32	32.27	32.97	31.94	1955000
1774906140	31.9	0.36	1.14	31.71	31.98	31.54	1229600
1774647000	31.54	-0.21	-0.66	31.5	32.04	31.29	1038900
1774560540	31.75	-0.81	-2.49	32.119999	32.299999	31.44	1710200
1774474140	32.56	0.61	1.91	31.98	32.65	31.83	2077500
1774387740	31.95	-0.08	-0.25	32.02	32.1	31.41	958400
1774301340	32.03	0.78	2.50	31.64	32.439999	31.35	1305500
1774042200	31.25	-0.95	-2.95	32.02	32.07	31.02	7197300
1773955740	32.2	0.76	2.42	31.2	32.34	31.13	1478400
1773869400	31.44	-0.44	-1.38	31.74	32.07	31.44	1259200
1773782940	31.88	-0.1	-0.31	31.98	32.229999	31.67	858000
1773696540	31.98	0.43	1.36	32	32.15	31.78	1158300