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	0.55	2.42290748899	22.7	24	21.25	4925703	22.12923675	DE
4	3.65	18.6224489796	19.6	27.35	18.8	14364415	24.02827329	DE
12	3.81	19.5987654321	19.44	27.35	17.34	9711417	21.84030114	DE
26	12.55	117.289719626	10.7	27.35	10.02	9224488	19.38818143	DE
52	9.83	73.2488822653	13.42	27.35	9.72	6172965	17.34710469	DE
156	8.25	55	15	27.35	9.72	4791777	15.29293553	DE
260	1.6	7.39030023095	21.65	37.35	9.72	5346762	19.32994756	DE

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
1783096200	23.25	1.25	5.68	22.35	24	21.95	3882812
1783009800	22	0.4	1.85	21.25	22.35	21.25	3884915
1782923400	21.6	-0.4	-1.82	22	22	21.35	4147435
1782837000	22	-0.25	-1.12	22.1	22.45	21.6	5924379
1782750600	22.25	-0.6	-2.63	22.8	23.15	21.9	7048558
1782491400	22.85	-0.1	-0.44	22.7	23.25	22.4	3623228
1782405000	22.95	0.5	2.23	22.45	22.95	21.95	6491942
1782318600	22.45	-1.4	-5.87	24	24	22.45	5145785
1782232200	23.85	-0.3	-1.24	24.15	24.35	23.4	5695826
1782145800	24.15	0.8	3.43	23	24.2	23	4600006
1781886600	23.35	0.35	1.52	23.1	24	22.8	12054556
1781800200	23	-2	-8.00	25	25	22.8	13571983
1781713800	25	-0.75	-2.91	25.6	25.8	24.8	12716316
1781627400	25.75	0.55	2.18	25.35	25.85	25.1	13196609
1781541000	25.2	-1.85	-6.84	26.4	26.4	24.5	12708747
1781281800	27.05	1	3.84	25.45	27.35	24.4	19360304
1781195400	26.05	1.8	7.42	23.8	26.2	22.75	17559999
1781109000	24.25	5.15	26.96	22	24.75	22	119949426
1781022600	19.1	-1.15	-5.68	19.56	20.15	18.8	5196929
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