NRG Energy Inc.【N1RG34】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	-20.28	-2.82600819375	717.62	730	697.34	121	711.36497238	DR
4	28.45	4.25331519383	668.89	752.46	622.16	44	702.3989234	DR
12	-148.3	-17.5370133863	845.64	847.37	622.16	52	684.23868969	DR
26	-186.48	-21.0993188658	883.82	930.85	622.16	101	779.48333819	DR
52	-175.66	-20.1214203895	873	960	622.16	66	798.93433534	DR
156	522.8	299.530193652	174.54	960	174.54	110	534.02030202	DR
260	483.34	225.859813084	214	960	153.5	116	464.59932353	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
1783114200	697.34	-12.81	-1.80	697.34	697.34	697.34	23
1783027740	710.15	-19.85	-2.72	710.56	710.56	710.15	302
1782941400	730	-22.46	-2.98	717.62	730	713.82	37
1782855000	752.46	0	0.00	752.46	752.46	752.46	0
1782768600	752.46	0	0.00	752.46	752.46	752.46	0
1782509400	752.46	0	0.00	752.46	752.46	752.46	0
1782423000	752.46	28.26	3.90	752.46	752.46	752.46	1
1782336540	724.2	0	0.00	724.2	724.2	724.2	0
1782250140	724.2	0	0.00	724.2	724.2	724.2	0
1782163740	724.2	0	0.00	724.2	724.2	724.2	0
1781904540	724.2	0	0.00	724.2	724.2	724.2	0
1781818140	724.2	45.06	6.63	724.2	724.2	724.2	10
1781731800	679.14	0	0.00	679.14	679.14	679.14	0
1781645400	679.14	40.53	6.35	679.14	679.14	679.14	65
1781559000	638.61	0	0.00	638.61	638.61	638.61	0
1781299800	638.61	12.81	2.05	638.61	638.61	638.61	10
1781213400	625.79999	3.64	0.59	625.79999	625.79999	625.79999	2
1781126940	622.16	-35.12	-5.34	640.72	640.72	622.16	2
1781040600	657.28	-11.61	-1.74	657.28	657.28	657.28	1
1780954140	668.89	-3.82	-0.57	668.89	668.89	668.89	30
1780695000	672.71	0	0.00	672.71	672.71	672.71	0
1780522200	672.71	0	0.00	672.71	672.71	672.71	0
1780435800	672.71	18.88	2.89	675.36	675.36	672.71	16
1780349400	653.83	-26.12	-3.84	672.82	672.82	651.42999	66
1780090200	679.95	-12.72	-1.84	679.95	679.95	679.95	1
1780003800	692.67	-22.3	-3.12	692.67	692.67	692.67	14
1779917400	714.97	12.59	1.79	714.97	714.97	714.97	1
1779831000	702.38	0	0.00	702.38	702.38	702.38	0
1779744600	702.38	14.29	2.08	702.31	702.38	702.31	6
1779485400	688.09	10.28	1.52	680.72	688.09	680.72	7
1779398940	677.81	13.16	1.98	677.81	677.81	677.81	1
1779312600	664.65	-1.95	-0.29	648.12	664.65	648.12	7
1779226140	666.6	0	0.00	666.6	666.6	666.6	0
1779139740	666.6	0	0.00	666.6	666.6	666.6	0
1778880540	666.6	0	0.00	666.6	666.6	666.6	0
1778794140	666.6	-5.31	-0.79	661.12	666.6	661.12	36
1778707800	671.91	0	0.00	671.91	671.91	671.91	0
1778621400	671.91	-0.92	-0.14	664.64	672.67	658.55999	1086
1778535000	672.83	-10.37	-1.52	675	675.29	672.83	17
1778275800	683.2	-16.8	-2.40	683.2	683.2	683.2	2
1778189400	700	-34.84	-4.74	718.46	718.46	700	12
1778102940	734.84	-28.34	-3.71	734.84	734.84	734.84	1
1778016600	763.18	0	0.00	763.18	763.18	763.18	0
1777930200	763.18	-3.19	-0.42	763.18	763.18	763.18	1
1777584600	766.37	-3.64	-0.47	760.01	766.37	760.01	5
1777498200	770.01	0	0.00	770.01	770.01	770.01	0
1777411800	770.01	-28.01	-3.51	768	770.01	768	2
1777325340	798.02	-3.98	-0.50	795.42	798.02	795.42	15
1777066200	802	57.11	7.67	802	802	802	19
1776979800	744.89	0	0.00	744.89	744.89	744.89	0
1776893400	744.89	-39.25	-5.01	752.18	752.18	744.89	3
1776720600	784.14	-52.07	-6.23	793.72	793.72	784.14	20
1776461400	836.21	0	0.00	836.21	836.21	836.21	0
1776375000	836.21	-11.16	-1.32	836.21	836.21	836.21	1
1776288600	847.37	0	0.00	847.37	847.37	847.37	0
1776202200	847.37	0	0.00	847.37	847.37	847.37	0
1776115800	847.37	29.87	3.65	845.64	847.37	845.64	2
1775856540	817.5	0	0.00	817.5	817.5	817.5	0
1775770140	817.5	0	0.00	817.5	817.5	817.5	0
1775683740	817.5	36.6	4.69	810.66	817.5	810.66	4
1775597340	780.9	-3.66	-0.47	754.34	780.9	754.34	3
1775511000	784.56	17.36	2.26	784.56	784.56	784.56	1