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	-4.12	-14.8951554591	27.66	28.9	23.54	117666	24.67558586	CS
4	-0.27	-1.13397732045	23.81	28.9	22.25	124142	24.65956736	CS
12	10.94	86.8253968254	12.6	28.9	11.59	134036	19.26406693	CS
26	10.16	75.9342301943	13.38	28.9	11	107983	16.77391112	CS
52	18.05	328.779599271	5.49	28.9	5.39	82459	13.71236403	CS
156	16.68	243.148688047	6.86	28.9	3.02	47425	10.20420857	CS
260	18.32	350.957854406	5.22	28.9	3.02	49710	8.27304872	CS

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
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	153738
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
1775169000	17.5	0.28	1.63	16.9	17.565	16.579999	59063
1775082600	17.22	0.56	3.36	16.84	17.6299	16.84	65376
1774996200	16.66	-0.18	-1.07	17.01	17.23	16.09	88158
1774909800	16.84	-0.12	-0.71	17.07	17.34	16.7501	35317
1774650600	16.96	-0.49	-2.81	17.23	17.385	16.719999	107658
1774564200	17.45	0.04	0.23	17.23	17.88	17.23	99439
1774477800	17.41	0.13	0.75	17.45	18.2906	17.18	115685
1774391400	17.28	0.58	3.47	16.7	17.6	16.629999	109935
1774305000	16.7	0.18	1.09	16.69	17.24	15.9401	155179
1774045800	16.52	1.29	8.47	15.86	17.1	15.4239	324934
1773959400	15.23	3.62	31.18	13.03	17.3499	13.03	1887583
1773873000	11.61	-0.51	-4.21	11.89	12.11	11.59	83255
1773786600	12.12	0.05	0.41	12.2	12.45	11.89	49041
1773700200	12.07	0.12	1.00	12.17	12.67	11.97	49619
1773441000	11.95	-0.59	-4.70	12.6	12.6	11.87	85647
1773354600	12.54	-0.02	-0.16	12.25	12.76	12.005	69192
1773268200	12.56	-0.26	-2.03	12.71	13.12	12.01	112703
1773181800	12.82	-0.16	-1.23	12.74	13.4	12.48	108990
1773095400	12.98	0.38	3.02	12.41	12.99	11.76	139394