EnQuest Plc【ENQ】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	2.13	11.7549668874	18.12	20.7	18.12	4573256	19.44832098	DE
4	2.25	12.5	18	20.7	17.88	4887306	19.30431883	DE
12	0.75	3.84615384615	19.5	21.6	17	9117770	19.62299217	DE
26	9.95	96.6019417476	10.3	21.6	9.73	7618311	17.35871706	DE
52	9.25	84.0909090909	11	21.6	9.72	5459620	15.67625479	DE
156	4.43	28.002528445	15.82	21.6	9.72	4543258	14.58383522	DE
260	0.71	3.63357215967	19.54	37.35	9.72	5176541	19.16011716	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936200	20.25	0.89	4.60	20.1	20.7	19.72	7639892
1780677000	19.36	-0.1	-0.51	19.6	20.15	19.34	6771462
1780590600	19.46	-0.34	-1.72	19.76	19.76	19.04	2749791
1780504200	19.8	0.3	1.54	19.54	20.35	19.52	3931437
1780417800	19.5	0.2	1.04	19.1	19.78	18.92	2897880
1780331400	19.3	1.14	6.28	18.12	19.46	18.12	6515708
1780072200	18.16	-0.5	-2.68	18.3	18.76	17.88	5873452
1779985800	18.66	0.08	0.43	18.8	19.12	18.44	2850162
1779899400	18.58	-1.22	-6.16	19.56	19.72	18.42	5733247
1779813000	19.8	-0.14	-0.70	19	19.82	19	5005021
1779467400	19.94	0.86	4.51	19.08	19.94	18.9	6457494
1779381000	19.08	-0.2	-1.04	19.24	19.5	18.96	4285568
1779294600	19.28	-0.2	-1.03	19.4	20.05	19.18	5586130
1779208200	19.48	-0.5	-2.50	20.05	20.2	19.48	4106325
1779121800	19.98	0.3	1.52	19.5	20.35	19.44	4550796
1778862600	19.68	0.58	3.04	19.8	19.8	19.06	3574705
1778776200	19.1	-0.78	-3.92	19.86	19.86	19.02	4303503
1778689800	19.88	0.74	3.87	18.8	20	18.8	7241829
1778603400	19.14	0.44	2.35	18.86	19.5	18.86	4089695
1778517000	18.7	0.82	4.59	18	19.1	18	6334610
1778257800	17.88	-0.12	-0.67	18.12	18.68	17.82	5943044
1778171400	18	-1.46	-7.50	19.06	19.06	17.92	10283088
1778085000	19.46	-1.54	-7.33	20.9	20.9	19.18	12843227
1777998600	21	-0.05	-0.24	21.35	21.6	20.85	11897805
1777653000	21.05	0.05	0.24	20	21.4	20	10274006
1777566600	21	0.3	1.45	21.15	21.4	20.7	13830643
1777480200	20.7	0.5	2.48	20	21.35	19.9	16767654
1777393800	20.2	0.54	2.75	20.4	20.65	19.66	11274337
1777307400	19.66	0.12	0.61	20	20.6	19.66	8120921
1777048200	19.54	-0.14	-0.71	19.5	20.65	19.5	7365950
1776961800	19.68	-0.08	-0.40	19.5	20	19.5	18701101
1776875400	19.76	0.24	1.23	19.88	20	19.44	5153335
1776789000	19.52	0.66	3.50	18.3	19.52	18.3	4199979
1776702600	18.86	1.14	6.43	18.1	18.96	18.1	7143949
1776443400	17.72	-1.48	-7.71	19.2	19.56	17.34	9209685
1776357000	19.2	0.82	4.46	18.4	19.2	18.32	5871462
1776270600	18.38	-1.04	-5.36	19.38	19.52	18.24	6712792
1776184200	19.42	-0.48	-2.41	19.78	19.86	19.26	5632498
1776097800	19.9	0.58	3.00	19.94	20.5	19.68	8986347
1775838600	19.32	-0.2	-1.02	19.44	19.7	19.02	9674708
1775752200	19.52	0.52	2.74	19.32	19.76	19.28	5982097
1775665800	19	-1.85	-8.87	18.76	19	17.64	12073739
1775579400	20.85	1.09	5.52	19.74	20.9	19.7	15513933
1775147400	19.76	0.2	1.02	20	20.55	19.6	7002401
1775061000	19.56	-1.09	-5.28	20	20.15	19.38	9435445
1774974600	20.65	0.05	0.24	20.85	21.05	20	10854161
1774888200	20.6	1.14	5.86	20.3	20.65	19.88	9792345
1774632600	19.46	0.4	2.10	19.3	19.6	18.6	8890475
1774546200	19.06	1.38	7.81	17.8	19.1	17.78	7145873
1774459800	17.68	-0.88	-4.74	18.5	18.58	17	16851917
1774373400	18.56	-0.02	-0.11	18.62	18.9	18.42	8912374
1774287000	18.58	-1.57	-7.79	20.1	20.3	17.02	24326854
1774027800	20.15	-0.9	-4.28	20.9	20.9	19.8	16569592
1773941400	21.05	0.6	2.93	21	21.3	20.6	15081595
1773855000	20.45	0.2	0.99	20.4	20.75	19.88	11023954
1773768600	20.25	0.69	3.53	19.64	20.4	19.64	20657818
1773682200	19.56	0.06	0.31	19.5	20.35	19.36	20453287
1773423000	19.5	0.4	2.09	19.36	19.6	19.14	9359032
1773336600	19.1	0.08	0.42	19.3	19.98	19.06	8640803
1773250200	19.02	1.24	6.97	17.5	19.02	17.36	7474455
1773163800	17.78	-1.14	-6.03	18.02	18.04	17.2	12033382
1773077400	18.92	0.38	2.05	19.08	20.25	18.8	20727835