Energisa Sa【ENGI3】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	-0.37	-3.15969257045	11.71	11.94	11.34	4825	11.5319171	CS
4	-0.99	-8.02919708029	12.33	12.47	11.34	2968	11.83632979	CS
12	-1.17	-9.35251798561	12.51	14	11.34	4798	12.79516933	CS
26	-1.38	-10.8490566038	12.72	14	11.34	5705	12.68197488	CS
52	-0.91	-7.42857142857	12.25	15.47	10.37	6377	12.85419611	CS
156	-2.2	-16.2481536189	13.54	19.79	9.33	5929	13.66124026	CS
260	-6.76	-37.3480662983	18.1	19.79	9.33	7129	13.8517394	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
1781126940	11.45	-0.24	-2.05	11.68	11.68	11.36	6500
1781040600	11.69	0.29	2.54	11.46	11.7	11.46	1700
1780954140	11.4	-0.54	-4.52	11.61	11.89	11.4	7900
1780695000	11.94	0.22	1.88	11.71	11.94	11.63	3200
1780522200	11.72	-0.38	-3.14	11.81	11.97	11.71	3000
1780435800	12.1	0.38	3.24	11.97	12.1	11.88	1800
1780349400	11.72	-0.18	-1.51	11.77	11.99	11.72	1500
1780090200	11.9	0	0.00	12	12	11.7	5200
1780003800	11.9	-0.1	-0.83	12.01	12.01	11.9	2600
1779917400	12	-0.04	-0.33	12.2	12.2	12	1600
1779830940	12.04	-0.01	-0.08	12.07	12.24	12.01	2700
1779744600	12.05	0	0.00	12.06	12.36	12.05	2100
1779485400	12.05	-0.05	-0.41	12.01	12.39	12.01	3300
1779398940	12.1	-0.01	-0.08	12.17	12.17	12.01	1800
1779312600	12.11	-0.07	-0.57	11.96	12.39	11.95	2600
1779226140	12.18	0.16	1.33	12	12.19	11.91	2400
1779139800	12.02	-0.03	-0.25	12.25	12.27	12.02	2600
1778880600	12.05	-0.14	-1.15	12.1	12.2	11.9	2900
1778794140	12.19	-0.01	-0.08	12.33	12.47	12.19	1000
1778707800	12.2	-0.27	-2.17	12.43	12.46	12.14	6900
1778621400	12.47	-0.26	-2.04	12.71	12.71	12.43	3700
1778535000	12.73	-0.45	-3.41	12.86	12.93	12.73	2900
1778275800	13.18	0.28	2.17	12.91	13.18	12.81	10600
1778189400	12.9	-0.42	-3.15	13.2	13.24	12.9	5600
1778102940	13.32	-0.07	-0.52	13.4	13.6	13.06	16700
1778016600	13.39	0.14	1.06	13.25	13.4	13.25	1200
1777930200	13.25	-0.25	-1.85	13.5	13.5	13.25	3400
1777584600	13.5	0.3	2.27	13.3	13.5	13.24	3000
1777498140	13.2	-0.4	-2.94	13.3	13.3	13.07	4100
1777411800	13.6	0.54	4.13	13.06	13.6	13	12100
1777325340	13.06	-0.39	-2.90	13.21	13.28	13.06	4700
1777066200	13.45	-0.09	-0.66	13.25	13.47	13.15	6200
1776979800	13.54	0.23	1.73	13.32	13.56	13.27	5600
1776893400	13.31	-0.49	-3.55	13.81	14	13.31	19500
1776720600	13.8	0.72	5.50	13.24	13.8	13.06	11800
1776461400	13.08	-0.14	-1.06	13.22	13.3	13.06	3100
1776375000	13.22	0.14	1.07	12.94	13.22	12.94	3000
1776288600	13.08	0.13	1.00	12.95	13.28	12.95	4000
1776202140	12.95	-0.05	-0.38	13.21	13.29	12.94	4200
1776115800	13	-0.05	-0.38	13.05	13.2	13	6900
1775856600	13.05	-0.05	-0.38	13.03	13.12	12.92	4000
1775770200	13.1	0.3	2.34	12.8	13.22	12.8	6300
1775683740	12.8	-0.1	-0.78	12.9	13.29	12.66	15900
1775597340	12.9	0.31	2.46	12.54	12.9	12.54	2300
1775511000	12.59	-0.16	-1.25	12.78	12.87	12.59	1700
1775165400	12.75	-0.11	-0.86	12.83	12.98	12.54	9100
1775078940	12.86	0.1	0.78	12.79	12.87	12.52	3500
1774992540	12.76	0.31	2.49	12.45	12.8	12.45	5900
1774906140	12.45	0.18	1.47	12.43	12.45	12.29	3000
1774647000	12.27	-0.1	-0.81	12.33	12.35	12.26	4700
1774560540	12.37	-0.28	-2.21	12.35	12.7	12.34	3500
1774474140	12.65	0.17	1.36	12.69	12.69	12.41	500
1774387740	12.48	-0.07	-0.56	12.58	12.67	12.32	5400
1774301340	12.55	0.09	0.72	12.7	12.83	12.46	2900
1774042200	12.46	-0.04	-0.32	12.43	12.62	12.4	2500
1773955740	12.5	-0.18	-1.42	12.51	12.65	12.41	1900
1773869400	12.68	0.18	1.44	12.67	12.69	12.5	6300
1773782940	12.5	-0.25	-1.96	12.83	13.29	12.5	13000
1773696540	12.75	0.45	3.66	12.3	12.84	12.27	6100
1773437400	12.3	0.02	0.16	12.6	12.68	12.3	3900
1773351000	12.28	-0.57	-4.44	12.59	12.66	12.28	8400
1773264540	12.85	-0.02	-0.16	12.58	12.88	12.58	1400