Envela Corporation【ELA】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	-1.14	-4.26966292135	26.7	29.68	25.35	195537	27.81747257	CS
4	1.23	5.05548705302	24.33	29.68	23.27	118683	26.79018959	CS
12	8.49	49.7363796134	17.07	29.68	16.53	111237	23.80548495	CS
26	12.23	91.7479369842	13.33	29.68	11	112401	18.77042665	CS
52	19.48	320.394736842	6.08	29.68	5.42	85899	15.53425211	CS
156	18.34	254.016620499	7.22	29.68	3.02	48657	11.30946113	CS
260	21.06	468	4.5	29.68	3.02	49256	9.08021803	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
1783031400	25.56	-1.36	-5.05	27.14	27.14	25.26	88865
1782945000	26.92	-1.96	-6.79	28.66	28.77	26.44	112409
1782858600	28.88	0.26	0.91	28.6	29.68	27.95	213975
1782772200	28.62	0.83	2.99	27.75	28.8	27.2	118450
1782513000	27.79	1.55	5.91	26.48	28.88	25.3891	399373
1782426600	26.24	-0.44	-1.65	26.7	27.08	25.5385	133478
1782340200	26.68	-0.13	-0.48	26.94	28.59	26.37	162402
1782253800	26.81	-0.72	-2.62	27.32	27.8023	26.51	62476
1782167400	27.53	0.05	0.18	27.48	28	26.0448	102216
1781821800	27.48	1.06	4.01	26.5	27.69	26.4067	86173
1781735400	26.42	0.5	1.93	26.3	26.65	26.01	47818
1781649000	25.92	-1.04	-3.86	27.23	27.5825	25.42	71971
1781562600	26.96	-0.34	-1.25	27.47	28.21	26.74	111585
1781303400	27.3	0.54	2.02	26.75	27.4899	25.6	103065
1781217000	26.76	1.48	5.85	25.38	26.8	25.36	68134
1781130600	25.28	0.41	1.65	24.75	25.42	24.4634	82731
1781044200	24.87	1.37	5.83	23.82	25	23.3001	116999
1780957800	23.5	-0.04	-0.17	23.7	24.54	23.305	80522
1780698600	23.54	-1.27	-5.12	23.62	24.86	23.27	109072
1780612200	24.81	0.68	2.82	24.33	25.04	23.82	72131
1780525800	24.13	-0.51	-2.07	24.39	25.11	23.57	97086
1780439400	24.64	0.65	2.71	25.28	25.28	24.01	113031
1780353000	23.99	-1.47	-5.77	24.89	25.41	23.7	131155
1780093800	25.46	-2.05	-7.45	27.66	28.9	24.99	174925
1780007400	27.51	0.71	2.65	26.89	27.59	25.71	134877
1779921000	26.8	1.16	4.52	25.71	27.2299	25.45	123960
1779834600	25.64	1.79	7.51	24.15	26.5	24.15	112929
1779489000	23.85	-0.12	-0.50	23.94	24.42	23.44	80549
1779402600	23.97	-0.1	-0.42	24.5	24.7999	23.55	59574
1779316200	24.07	1.32	5.80	22.93	24.09	22.25	158271
1779229800	22.75	-2.04	-8.23	24.54	24.72	22.615	106181
1779143400	24.79	0.69	2.86	24.1	25.74	24.02	76010
1778884200	24.1	0.18	0.75	23.71	24.58	23.51	65682
1778797800	23.92	-0.43	-1.77	24.4	24.51	23.46	138859
1778711400	24.35	0.18	0.74	24.25	24.798	23.78	126151
1778625000	24.17	-0.1	-0.41	24.21	24.59	23.09	181579
1778538600	24.27	-0.35	-1.42	25.65	26.96	24.07	268661
1778279400	24.62	1.35	5.80	23.81	25.09	22.55	137085
1778193000	23.27	4.08	21.26	21.11	24.91	21.11	465069
1778106600	19.19	1.82	10.48	17.84	19.43	17.15	251237
1778020200	17.37	0.61	3.64	16.87	17.75	16.73	43731
1777933800	16.76	-1.04	-5.84	17.67	18.0365	16.53	64026
1777674600	17.8	0.19	1.08	17.64	18.22	17.64	62518
1777588200	17.61	0.52	3.04	17.27	17.83	17.1	41563
1777501800	17.09	-0.71	-3.99	17.82	17.82	17.09	44942
1777415400	17.8	0.06	0.34	17.8	18.1383	17.26	33843
1777329000	17.74	-0.76	-4.11	18.52	18.52	17.681	42245
1777069800	18.5	-0.02	-0.11	18.39	18.91	18.16	59435
1776983400	18.52	0.68	3.81	17.8	18.89	17.79	108750
1776897000	17.84	0.03	0.17	17.88	18.2699	17.64	51092
1776810600	17.81	-0.12	-0.67	18.01	18.2999	17.2726	63603
1776724200	17.93	0.02	0.11	17.89	18.98	17.47	193034
1776465000	17.91	0.85	4.98	17.37	18	17.33	50065
1776378600	17.06	-0.42	-2.40	17.31	17.55	16.9	40446
1776292200	17.48	-0.07	-0.40	17.36	17.765	17.18	38744
1776205800	17.55	0.14	0.80	17.45	17.81	17.286	48345
1776119400	17.41	0.09	0.52	17.43	17.54	16.67	111132
1775860200	17.32	-0.43	-2.42	17.57	17.9999	17.3	38904
1775773800	17.75	0.67	3.92	17.07	17.9943	16.71	57498
1775687400	17.08	0.3	1.79	17.25	17.38	16.78	82956
1775601000	16.78	-0.11	-0.65	16.76	16.81	16.3001	50829
1775514600	16.89	-0.61	-3.49	17.26	17.26	16.77	52037