Enphase Energy Inc【1ENPH】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	-0.04	-0.0672155940178	59.51	62.62	53.76	366	58.16205786	DE
4	28.91	94.6007853403	30.56	62.62	30.44	1226	46.60871437	DE
12	22.23	59.693877551	37.24	62.62	25.815	1009	38.08120039	DE
26	34.24	135.711454618	25.23	62.62	25.155	1216	36.76467169	DE
52	20.955	54.4073737505	38.515	62.62	22.55	683	35.38152436	DE
156	18.945	46.7489204195	40.525	62.62	22.55	619	35.38990981	DE
260	18.945	46.7489204195	40.525	62.62	22.55	619	35.38990981	DE

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
1780502100	61.02	2.55	4.36	61.54	62.62	60.26	403
1780415700	58.47	3.49	6.35	54.42	58.47	54.42	244
1780329300	54.98	-4.23	-7.14	58.73	58.73	53.76	642
1780070100	59.21	-0.63	-1.05	59.51	60.74	59.15	151
1779983700	59.84	-2.05	-3.31	59.51	62.21	59.2	392
1779897300	61.89	4.03	6.97	58.28	61.89	56.63	574
1779810900	57.86	1.61	2.86	57.01	58.24	55.57	1400
1779724500	56.25	1.17	2.12	55.57	56.96	55.57	179
1779465300	55.08	5.16	10.33	53.73	55.63	52.88	3835
1779378900	49.925	7.81	18.53	47.62	49.925	46.45	3291
1779292500	42.12	2.01	5.00	41.015	42.12	40.57	686
1779206100	40.115	-2.88	-6.69	42.665	42.665	38.875	2712
1779119700	42.99	-1.35	-3.03	45.265	45.265	42.905	3698
1778860500	44.335	4.91	12.44	40.84	44.335	39.94	1955
1778774100	39.43	4.17	11.83	36.09	39.43	34.93	766
1778687700	35.26	4.39	14.22	32.229999	35.755	32.229999	2079
1778601300	30.87	-1.61	-4.94	32.049999	32.435	30.87	192
1778514900	32.475	1.55	5.00	30.93	32.475	30.895	540
1778255700	30.93	0.49	1.61	30.49	30.93	30.47	320
1778169300	30.44	0.3	0.98	30.56	31.475	30.44	466
1778082900	30.145	1.63	5.72	30.415	30.97	29.795	1198
1777996500	28.515	1.04	3.79	28.155	28.515	28.155	12
1777910100	27.475	-0.57	-2.03	29.105	29.105	27.475	1521
1777564500	28.045	1.64	6.19	26.865	28.045	26.695	155
1777478100	26.41	-3.4	-11.39	26.215	28.015	25.815	5508
1777391700	29.805	0.16	0.54	30.19	30.19	29.735	522
1777305300	29.645	-0.5	-1.64	30.375	30.56	29.645	326
1777046100	30.14	-0.38	-1.25	31.205	31.23	30.14	168
1776959700	30.52	0.61	2.02	30.155	30.605	30.05	394
1776873300	29.915	-0.15	-0.48	29.085	30.06	29.08	1709
1776786900	30.06	2.23	7.99	28.925	30.06	28.9	2927
1776700500	27.835	0.09	0.31	27.48	27.835	27.34	100
1776441300	27.75	0.12	0.43	27.34	28.1	27.19	551
1776354900	27.63	-0.28	-1.00	27.63	27.63	27.63	8
1776268500	27.91	0.77	2.86	27.185	28.61	27.165	981
1776182100	27.135	-0.05	-0.18	26.935	27.355	26.935	198
1776095700	27.185	-0.6	-2.14	26.365	27.365	26.365	1947
1775836500	27.78	0	0.00	27.78	27.78	27.78	0
1775750100	27.78	-0.27	-0.96	28.07	28.07	27.67	106
1775663700	28.05	1	3.68	28.44	28.545	27.95	1099
1775577300	27.055	-5.42	-16.70	29.23	29.23	27.055	463
1775145300	32.479999	-0.59	-1.77	32.08	32.79	32.08	313
1775058900	33.064999	0.89	2.77	32.86	33.485	32.86	1056
1774972500	32.174999	-0.96	-2.88	31.42	32.174999	31.42	41
1774886100	33.13	-0.4	-1.21	33.13	33.13	33.13	27
1774630500	33.534999	-2.01	-5.65	34.125	34.2	33.475	754
1774544100	35.545	-0.75	-2.05	36	36	35.54	413
1774457700	36.29	1.01	2.85	35.73	36.79	35.07	1460
1774371300	35.285	-2.77	-7.27	35.08	35.31	34.705	625
1774284900	38.05	-0.87	-2.24	37.955	38.05	37.955	726
1774025700	38.92	1.76	4.74	38.545	40.355	38.545	1035
1773939300	37.16	-0.57	-1.51	37.16	37.16	37.16	2
1773852900	37.73	-1.04	-2.67	37.73	37.73	37.73	151
1773766500	38.765	-0.72	-1.81	39.005	39.31	38.765	2089
1773680100	39.48	0.78	2.03	38.945	39.48	38.945	1080
1773420900	38.695	1.92	5.21	37.19	38.95	37.19	2188
1773334500	36.78	0.85	2.37	37.24	37.24	36.725	116
1773212400	35.93	0	0.00	35.93	35.93	35.93	0
1773126000	35.93	0	0.00	35.93	35.93	35.93	0
1773039600	35.93	0	0.00	35.93	35.93	35.93	0
1772780400	35.93	0	0.00	35.93	35.93	35.93	0
1772694000	35.93	0	0.00	35.93	35.93	35.93	0
1772607600	35.93	0	0.00	35.93	35.93	35.93	0