Energisa Sa【ENGI11】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	0.3	0.636942675159	47.1	47.64	45.42	1640820	46.4733103	PU
4	-1.11	-2.28818800247	48.51	49.57	45.42	2018226	47.87599602	PU
12	-3.15	-6.23145400593	50.55	59.25	45.42	2835918	52.02416291	PU
26	-1.13	-2.32845662477	48.53	59.25	45.42	2963963	51.16835063	PU
52	1.05	2.26537216828	46.35	59.25	44.55	2670058	50.2259366	PU
156	1.84	4.03863037752	45.56	59.25	35.3	2825347	47.11681716	PU
260	-1.04	-2.14698596201	48.44	59.25	35.3	2602137	45.75846584	PU

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
1781299800	47.4	0.35	0.74	46.56	47.64	46.11	1674500
1781213400	47.05	1.25	2.73	45.72	47.11	45.42	1714300
1781126940	45.8	-0.82	-1.76	46.71	46.71	45.8	1344000
1781040600	46.62	0.5	1.08	46.67	46.98	46.15	1947000
1780954140	46.12	-0.38	-0.82	46.13	46.7	45.8	1196500
1780695000	46.5	-0.93	-1.96	47.1	47.31	46.5	2002300
1780522200	47.43	-1.37	-2.81	47.46	48.16	47.03	2891500
1780435800	48.8	0.85	1.77	47.86	49.09	47.86	2007600
1780349400	47.95	-0.05	-0.10	48.19	48.69	47.37	3429700
1780090200	48	-0.33	-0.68	48.25	48.53	47.51	3589300
1780003800	48.33	-0.23	-0.47	48.56	49.13	48.13	2176000
1779917400	48.56	-0.18	-0.37	49.17	49.2	48.15	1747600
1779830940	48.74	-0.21	-0.43	48.96	48.96	48.01	1911300
1779744600	48.95	1.04	2.17	48.4	49.16	48.1	1557000
1779485400	47.91	-0.49	-1.01	47.85	48.67	47.71	1996500
1779398940	48.4	-0.88	-1.79	48.55	48.9	47.92	2215900
1779312600	49.28	1.82	3.83	47.7	49.57	47.7	2334000
1779226140	47.46	-1.14	-2.35	48.01	48.17	47.16	1833900
1779139800	48.6	0.64	1.33	48.42	48.89	48.2	1230500
1778880600	47.96	-1.47	-2.97	48.51	48.76	47.96	1221400
1778794140	49.43	0.38	0.77	49.68	49.8	49.02	1588100
1778707800	49.05	-1.52	-3.01	50.47	50.55	48.43	4108400
1778621400	50.57	-1.32	-2.54	51	51.59	49.61	4654000
1778535000	51.89	-0.84	-1.59	51.91	53.07	51.35	1553800
1778275800	52.73	0.53	1.02	52.23	53.46	52.23	1795800
1778189400	52.2	-1.72	-3.19	53.46	54.01	51.98	2275500
1778102940	53.92	0.68	1.28	53.1	54.35	53.1	2271200
1778016600	53.24	0.54	1.02	52	53.3	52	2246700
1777930200	52.7	-0.12	-0.23	53.16	53.3	52.34	3092900
1777584600	52.82	1.23	2.38	52.32	53.26	52.22	6241100
1777498140	51.59	-2.92	-5.36	53.26	53.68	51.58	3849200
1777411800	54.51	0.08	0.15	53.93	54.51	53.09	5144500
1777325340	54.43	-0.86	-1.56	55.01	55.65	54.28	1985300
1777066200	55.29	-0.2	-0.36	55.97	56	55.23	1488500
1776979800	55.49	-0.44	-0.79	55.5	56.34	55.26	5456100
1776893400	55.93	-1.7	-2.95	57.47	57.5	55.7	2502900
1776720600	57.63	-0.01	-0.02	57.64	58.02	56.79	2143600
1776461400	57.64	-0.27	-0.47	59.25	59.25	57.02	3109200
1776375000	57.91	-0.36	-0.62	58.4	58.62	57.35	1938200
1776288600	58.27	-0.13	-0.22	58.47	58.53	57.84	3529700
1776202140	58.4	0.78	1.35	57.49	58.64	57.48	3079200
1776115800	57.62	0.51	0.89	57.34	57.99	56.79	3358800
1775856600	57.11	0.15	0.26	57.34	57.57	56.67	3276000
1775770200	56.96	1.21	2.17	55.73	56.99	55.42	3740200
1775683740	55.75	1.75	3.24	56.8	56.8	54.86	3645600
1775597340	54	0.99	1.87	53.01	54	52.35	2651000
1775511000	53.01	-0.1	-0.19	53.21	53.6	52.78	2498600
1775165400	53.11	-0.02	-0.04	51.5	53.63	51.49	2382300
1775078940	53.13	0.99	1.90	53.22	53.33	52.27	6770200
1774992540	52.14	1.84	3.66	51.11	52.85	50.99	3522100
1774906140	50.3	0.6	1.21	50.35	50.62	49.45	3354100
1774647000	49.7	-0.89	-1.76	50.03	50.49	49.52	1834700
1774560540	50.59	-1.23	-2.37	51.2	51.29	50.29	3474300
1774474140	51.82	0.79	1.55	51	51.82	50.53	2087000
1774387740	51.03	0.88	1.75	50.38	51.05	49.26	2661600
1774301340	50.15	1.43	2.94	49.98	50.98	49.55	2721000
1774042200	48.72	-2.41	-4.71	50.55	50.71	48.72	8433700
1773955740	51.13	1.04	2.08	49.85	51.13	49.13	4937500
1773869400	50.09	-1.41	-2.74	51.08	51.4	50.04	4315500
1773782940	51.5	-1.49	-2.81	52.8	53.55	51.31	4355500
1773696540	52.99	0.73	1.40	53.42	53.49	52.36	3698300