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	0.08	0.603318250377	13.26	13.38	12	2476971	12.85396417	DE
4	1.84	16	11.5	13.38	10.66	2317629	12.2616857	DE
12	1.08	8.80913539967	12.26	13.9	10.66	2428472	12.62666183	DE
26	2.88	27.5334608031	10.46	13.9	9.99	2577075	11.88677351	DE
52	-0.84	-5.92383638928	14.18	17.82	9.99	2943689	13.08222765	DE
156	-15.76	-54.1580756014	29.1	37.35	9.99	5279307	19.6582092	DE
260	5.04	60.7228915663	8.3	37.35	7.195	5092976	18.9667428	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743010200	13.34	0.22	1.68	13.36	13.38	13.08	1273185
1742923800	13.12	0.54	4.29	12	13.28	12	2866465
1742837400	12.58	-0.08	-0.63	12.56	12.8	12.56	652694
1742578200	12.66	-0.34	-2.62	12.68	12.84	12.66	6798118
1742491800	13	0.08	0.62	13.26	13.26	12.9	794395
1742405400	12.92	-0.04	-0.31	12.8	13	12.7	931922
1742319000	12.96	0.32	2.53	12.94	13.16	12.58	2447981
1742232600	12.64	0.14	1.12	12.54	12.94	12.54	1747494
1741973400	12.5	0.16	1.30	12.6	12.6	12.18	1814027
1741887000	12.34	0	0.00	12.68	12.68	12.18	625288
1741800600	12.34	0.52	4.40	11.92	12.48	11.92	897687
1741714200	11.82	-0.6	-4.83	12.48	12.5	11.82	1083539
1741627800	12.42	-0.02	-0.16	12.6	12.82	12.1	4887244
1741368600	12.44	1.54	14.13	11.18	12.5	11.18	5424190
1741282200	10.9	0.02	0.18	10.66	11.48	10.66	1048566
1741195800	10.88	-0.28	-2.51	11.4	11.44	10.74	2712493
1741109400	11.16	-0.8	-6.69	12.4	12.4	11.16	4610007
1741023000	11.96	0.06	0.50	11.76	12.04	11.76	2610659
1740763800	11.9	-0.08	-0.67	11.76	12.1	11.58	2631705
1740677400	11.98	0.08	0.67	11.5	11.98	11.5	494924
1740591000	11.9	0.1	0.85	11.9	11.92	11.76	1324502
1740504600	11.8	-0.08	-0.67	11.8	11.8	11.76	1187584
1740418200	11.88	0.06	0.51	11.9	11.98	11.72	1964879
1740159000	11.82	-0.16	-1.34	12	12.2	11.76	5202146
1740072600	11.98	0.02	0.17	11.86	12.14	11.86	1302975
1739986200	11.96	-0.04	-0.33	12	12.66	11.92	2228876
1739899800	12	0	0.00	12.6	12.6	11.96	745079
1739813400	12	-0.08	-0.66	12	12.5	11.96	730051
1739554200	12.08	0.14	1.17	12.22	12.22	11.9	1400629
1739467800	11.94	-0.36	-2.93	11.58	12.26	11.58	2313577
1739381400	12.3	0.54	4.59	12.2	12.32	11.6	3037512
1739295000	11.76	0.12	1.03	11.4	12.02	11.4	1998605
1739208600	11.64	0.18	1.57	11.46	11.7	11.44	1242398
1738949400	11.46	-0.02	-0.17	12.12	12.12	11.34	1620169
1738863000	11.48	-0.3	-2.55	11.78	11.9	11.36	1607201
1738776600	11.78	-0.2	-1.67	12.22	12.22	11.7	1204835
1738690200	11.98	0.22	1.87	11.72	12.22	11.48	2356964
1738603800	11.76	-0.02	-0.17	12.04	12.04	11.6	1399647
1738344600	11.78	-0.22	-1.83	12.02	12.1	11.7	2330420
1738258200	12	-0.02	-0.17	12.16	12.34	12	1973731
1738171800	12.02	-0.6	-4.75	12.52	12.72	12.02	2485283
1738085400	12.62	-0.46	-3.52	13.06	13.16	12.62	1662593
1737999000	13.08	-0.24	-1.80	13.78	13.78	13.08	2793057
1737739800	13.32	-0.02	-0.15	13.48	13.48	13	6596865
1737653400	13.34	-0.34	-2.49	13.66	13.78	13.26	1338706
1737567000	13.68	0.42	3.17	13.3	13.8	13.3	2213879
1737480600	13.26	-0.02	-0.15	13.3	13.42	13.2	2088968
1737394200	13.28	-0.14	-1.04	13.5	13.5	13.2	1244999
1737135000	13.42	-0.18	-1.32	13.64	13.8	13.36	1806502
1737048600	13.6	0.54	4.13	13.14	13.74	13.14	3123542
1736962200	13.06	0.04	0.31	13.64	13.64	12.86	2752352
1736875800	13.02	-0.56	-4.12	13.8	13.8	12.98	3487963
1736789400	13.58	-0.02	-0.15	13.44	13.7	13.4	3062542
1736530200	13.6	0	0.00	13.5	13.8	13.46	4192016
1736443800	13.6	-0.1	-0.73	13.7	13.9	13.6	3356125
1736357400	13.7	0.26	1.93	13.4	13.8	13.4	3515309
1736271000	13.44	-0.32	-2.33	13.72	13.76	13.3	4703981
1736184600	13.76	0.68	5.20	13.1	13.76	13.1	7253894
1735925400	13.08	0.04	0.31	13.2	13.2	12.78	1283487
1735839000	13.04	0.48	3.82	12.26	13.04	12.26	3221921
1735666200	12.56	0.2	1.62	12.36	12.8	12.36	1179138
1735579800	12.36	0.36	3.00	12	12.36	11.98	2416376
1735320600	12	0.4	3.45	12	12.26	11.7	4409749