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	-22.46	-2.98487627249	752.46	752.46	713.82	1	752.46	DR
4	61.11	9.1360313355	668.89	752.46	622.16	15	675.57487603	DR
12	-80.66	-9.94991735129	810.66	847.37	622.16	44	677.90399045	DR
26	-145.48	-16.6171700096	875.48	930.85	622.16	100	782.6349831	DR
52	-145.25	-16.5952584976	875.25	960	622.16	65	802.31870602	DR
156	555.46	318.242236737	174.54	960	174.54	111	532.67008212	DR
260	517.57	243.642611684	212.43	960	153.5	116	463.09525871	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775165400	767.2	-9.24	-1.19	767.2	767.2	767.2	300