EnSilica Plc【ENSI】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	-17.5	-15.9817351598	109.5	112	92	1063001	99.79140677	DE
4	-18	-16.3636363636	110	127.5	92	1286559	108.3294079	DE
12	43	87.7551020408	49	127.5	46.5	1287488	91.37570066	DE
26	56	155.555555556	36	127.5	32	755746	81.92498678	DE
52	56	155.555555556	36	127.5	32	502641	71.61496412	DE
156	24	35.2941176471	68	127.5	29.5	258770	63.54279848	DE
260	38.5	71.9626168224	53.5	127.5	29.5	199913	64.03407272	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
1781109000	92	-4	-4.17	96	96	92	699222
1781022600	96	-3	-3.03	98.5	99.4	94.5	561895
1780936200	99	-3.5	-3.41	101	101	95.5	819684
1780677000	102.5	3	3.02	99.5	106	99	942889
1780590600	99.5	-0.5	-0.50	99	100.5	98	797266
1780504200	100	-9.5	-8.68	109.5	112	98.5	2193273
1780417800	109.5	-6	-5.19	115.5	117	109.5	704664
1780331400	115.5	3.5	3.13	119	123	115.5	1541247
1780072200	112	-4	-3.45	116	118.5	112	570927
1779985800	116	0	0.00	116.5	120	116	878251
1779899400	116	8.5	7.91	117.5	118.5	114	1551953
1779813000	107.5	12.5	13.16	95	108.5	95	1994936
1779467400	95	-6	-5.94	101	102.75	92.5	2044523
1779381000	101	-2.5	-2.42	103.5	104	99	1054938
1779294600	103.5	-4	-3.72	106	106.75	103.5	610656
1779208200	107.5	0	0.00	107	108.25	106	1125039
1779121800	107.5	-6.5	-5.70	113.5	117	101.5	2216233
1778862600	114	-9	-7.32	123	125.5	112.5	1100715
1778776200	123	3	2.50	119.5	127.5	119	1762649
1778689800	120	11	10.09	110	121	110	1972891
1778603400	109	-9.5	-8.02	119	121	102.5	3528528
1778517000	118.5	12.5	11.79	108.5	123	107	6319769
1778257800	106	7	7.07	98.5	106.5	97	4006620
1778171400	99	13.5	15.79	85.5	99.5	84.5	2316651
1778085000	85.5	-2	-2.29	88.5	89	84.5	1646585
1777998600	87.5	15.5	21.53	74	88.5	74	6499311
1777653000	72	6	9.09	66	72	64.5	1552891
1777566600	66	-0.5	-0.75	66.5	68.5	65.5	769858
1777480200	66.5	3	4.72	63.5	66.5	62.5	920645
1777393800	63.5	-0.5	-0.78	64	64.4	61	1202318
1777307400	64	-3	-4.48	66.5	70.5	63.5	1221538
1777048200	67	-3	-4.29	70	70.9	66.5	1294048
1776961800	70	4	6.06	69.5	77.5	68.5	3841431
1776875400	66	-3	-4.35	69	69.5	66	1486307
1776789000	69	0	0.00	69	69.5	68.5	696270
1776702600	69	2	2.99	67.5	71	67.5	2255105
1776443400	67	14.5	27.62	52.5	69.5	52.5	3539569
1776357000	52.5	1.5	2.94	51	52.5	50.95	365394
1776270600	51	1.5	3.03	49.5	51	49.5	891889
1776184200	49.5	0	0.00	49.5	50	49	93823
1776097800	49.5	0	0.00	49.5	50	49.5	248934
1775838600	49.5	0	0.00	49.5	49.5	49.5	460771
1775752200	49.5	0	0.00	49.5	50	49.4	230262
1775665800	49.5	1.25	2.59	48.25	49.5	48.25	416018
1775579400	48.25	0.25	0.52	48	49	48	576889
1775147400	48	0	0.00	48	48	48	74675
1775061000	48	0	0.00	48	48	47	154437
1774974600	48	0.5	1.05	47.5	49	47	158823
1774888200	47.5	-0.5	-1.04	48	48	46.5	306621
1774632600	48	0	0.00	48	48	47	117431
1774546200	48	0	0.00	48	48.5	47.45	116513
1774459800	48	0	0.00	48	48.5	48	402161
1774373400	48	1	2.13	47	48.5	47	190691
1774287000	47	-2	-4.08	49	49.1	47	323993
1774027800	49	-0.5	-1.01	49.5	49.5	49	139085
1773941400	49.5	-0.5	-1.00	50	50	49.2	98988
1773855000	50	2	4.17	49	50	49	338233
1773768600	48	0	0.00	48	48.4	47.8	885410
1773682200	48	-0.9	-1.84	48.5	48.5	48	131604
1773423000	48.9	-0.1	-0.20	48.5	48.9	48.5	525679
1773336600	49	-0.5	-1.01	49	49	49	150736
1773250200	49.5	-1.5	-2.94	51.5	51.5	49.5	156183