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	2.5	2.82485875706	88.5	94.1	87.5	343746	92.15457296	DE
4	-7.5	-7.61421319797	98.5	106.5	87.5	507558	95.67129581	DE
12	41.5	83.8383838384	49.5	127.5	49	1353146	94.34600033	DE
26	37.5	70.0934579439	53.5	127.5	45.15	772092	85.68597437	DE
52	52	133.333333333	39	127.5	32	518720	74.72202019	DE
156	21.5	30.9352517986	69.5	127.5	29.5	271131	65.07835518	DE
260	37.5	70.0934579439	53.5	127.5	29.5	205266	65.51496846	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
1783355400	92.5	0	0.00	92.5	92.6	91	201229
1783096200	92.5	0	0.00	92.5	94	92.5	109635
1783009800	92.5	0.5	0.54	92	93.6	91.4	220475
1782923400	92	0	0.00	92.5	94.1	92	652615
1782837000	92	3.5	3.95	88.5	92	87.5	534778
1782750600	88.5	-3.5	-3.80	92	93.5	88.3	618909
1782491400	92	-1	-1.08	94	94.5	91	379902
1782405000	93	-4	-4.12	96.5	96.5	92.5	584043
1782318600	97	-1.5	-1.52	98.5	98.5	96	767251
1782232200	98.5	-2	-1.99	101.5	106	98	893304
1782145800	100.5	1.5	1.52	99.5	101.5	98.5	346184
1781886600	99	0	0.00	99	100	97.9	246720
1781800200	99	0	0.00	99	100	98	145289
1781713800	99	2.5	2.59	97	99	96.2	277561
1781627400	96.5	-2.5	-2.53	99	99	94.5	616140
1781541000	99	-2	-1.98	101.5	106	99	615046
1781281800	101	3.5	3.59	98	106.5	97.5	779177
1781195400	97.5	5.5	5.98	95	98.5	93	904933
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