![eGain Corporation](/common/images/company/N_EGAN.png)
eGain Corporation (EGAN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.32 | -20.4651162791 | 6.45 | 6.51 | 5.14 | 50064 | 6.28968257 | CS |
4 | -1.45 | -22.0364741641 | 6.58 | 6.71 | 5.14 | 78346 | 6.3080072 | CS |
12 | -0.03 | -0.581395348837 | 5.16 | 7.33 | 5.13 | 102130 | 6.10453555 | CS |
26 | -1.87 | -26.7142857143 | 7 | 7.62 | 4.708 | 75593 | 5.86934917 | CS |
52 | -0.58 | -10.1576182137 | 5.71 | 7.62 | 4.708 | 85059 | 6.10823223 | CS |
156 | -7.61 | -59.7331240188 | 12.74 | 12.875 | 4.708 | 79018 | 7.6013145 | CS |
260 | -4.62 | -47.3846153846 | 9.75 | 20.88 | 4.708 | 140600 | 10.18428312 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 5.13 | -1.14 | -18.18 | 5.0599999 | 5.715 | 4.95 | 272000 |
1739489700 | 6.2699999 | 0.04 | 0.64 | 6.3 | 6.3 | 6.2279 | 68108 |
1739403300 | 6.23 | -0.08 | -1.27 | 6.23 | 6.32 | 6.22 | 64743 |
1739316900 | 6.3099999 | -0.1 | -1.56 | 6.38 | 6.51 | 6.195 | 32548 |
1739230500 | 6.41 | 0.1 | 1.58 | 6.3099999 | 6.494 | 6.2969 | 28576 |
1738971300 | 6.3099999 | -0.12 | -1.87 | 6.41 | 6.48 | 6.22 | 53987 |
1738884900 | 6.43 | 0.08 | 1.26 | 6.46 | 6.54 | 6.39 | 101531 |
1738798500 | 6.35 | 0.03 | 0.47 | 6.29 | 6.48 | 6.22 | 107236 |
1738712100 | 6.32 | 0.13 | 2.10 | 6.17 | 6.46 | 6.17 | 71398 |
1738625700 | 6.19 | 0.09 | 1.48 | 5.96 | 6.2699999 | 5.96 | 375119 |
1738366500 | 6.1 | -0.12 | -1.93 | 6.13 | 6.32 | 6.08 | 90628 |
1738280100 | 6.22 | -0.36 | -5.47 | 6.68 | 6.71 | 6.19 | 72845 |
1738193700 | 6.58 | 0.12 | 1.86 | 6.43 | 6.64 | 6.22 | 55296 |
1738107300 | 6.46 | 0.01 | 0.16 | 6.43 | 6.53 | 6.4 | 28748 |
1738020900 | 6.45 | 0.02 | 0.31 | 6.37 | 6.6299 | 6.37 | 53738 |
1737761700 | 6.43 | -0.04 | -0.62 | 6.5199999 | 6.5495 | 6.34 | 22386 |
1737675300 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
1737588900 | 6.47 | 0.1 | 1.57 | 6.29 | 6.5199999 | 6.29 | 57612 |
1737502500 | 6.37 | -0.17 | -2.60 | 6.505 | 6.53 | 6.32 | 61016 |
1737156900 | 6.54 | 0.04 | 0.62 | 6.58 | 6.61 | 6.35 | 58365 |
1737070500 | 6.5 | 0.1 | 1.56 | 6.4 | 6.54 | 6.35 | 53589 |
1736984100 | 6.4 | -0.07 | -1.08 | 6.62 | 6.62 | 6.33 | 98460 |
1736897700 | 6.47 | -0.09 | -1.37 | 6.5599999 | 6.62 | 6.4494999 | 71914 |
1736811300 | 6.5599999 | 0.02 | 0.31 | 6.35 | 6.58 | 6.26 | 82308 |
1736552100 | 6.54 | -0.27 | -3.96 | 6.7799 | 6.7799 | 6.37 | 133543 |
1736379300 | 6.81 | -0.34 | -4.76 | 7.095 | 7.095 | 6.68 | 131365 |
1736292900 | 7.15 | 0.33 | 4.84 | 7.05 | 7.33 | 6.96 | 240092 |
1736206500 | 6.82 | 0.37 | 5.74 | 6.64 | 6.9416 | 6.5779 | 223546 |
1735947300 | 6.45 | 0.31 | 5.05 | 6.25 | 6.5199999 | 6.25 | 90997 |
1735860900 | 6.14 | -0.09 | -1.44 | 6.37 | 6.5699 | 6.1001 | 154990 |
1735688100 | 6.23 | 0.36 | 6.13 | 5.87 | 6.29 | 5.86 | 411244 |
1735601700 | 5.87 | -0.42 | -6.68 | 6.2 | 6.225 | 5.7 | 114045 |
1735342500 | 6.29 | 0.1 | 1.62 | 6.5 | 6.62 | 6.22 | 184202 |
1735256100 | 6.19 | 0.79 | 14.63 | 5.49 | 6.2727 | 5.4889 | 218853 |
1735077840 | 5.4 | -0.14 | -2.53 | 5.54 | 5.57 | 5.32 | 82824 |
1734996900 | 5.54 | -0.13 | -2.29 | 5.725 | 5.83 | 5.49 | 69415 |
1734737700 | 5.67 | -0.04 | -0.70 | 5.7208 | 5.89 | 5.66 | 266149 |
1734651300 | 5.71 | 0.25 | 4.58 | 5.67 | 5.73 | 5.46 | 82808 |
1734564900 | 5.46 | -0.29 | -5.04 | 5.79 | 5.87 | 5.43 | 69388 |
1734478500 | 5.75 | 0.09 | 1.59 | 5.58 | 5.84 | 5.5199999 | 58320 |
1734392100 | 5.66 | 0.09 | 1.62 | 5.62 | 5.6997 | 5.3949999 | 43683 |
1734132900 | 5.57 | -0.08 | -1.42 | 5.7 | 5.7 | 5.41 | 72813 |
1734046500 | 5.65 | -0.08 | -1.40 | 5.74 | 5.74 | 5.63 | 36931 |
1733960100 | 5.73 | -0.02 | -0.35 | 5.86 | 5.9 | 5.73 | 88234 |
1733873700 | 5.75 | 0.04 | 0.70 | 5.71 | 6.0199999 | 5.7 | 103157 |
1733787300 | 5.71 | 0.04 | 0.71 | 5.635 | 5.84 | 5.63 | 86235 |
1733528100 | 5.67 | 0.38 | 7.18 | 5.4 | 5.69 | 5.4 | 68496 |
1733441700 | 5.29 | -0.28 | -5.03 | 5.5 | 5.5 | 5.29 | 50583 |
1733355300 | 5.57 | 0.22 | 4.11 | 5.42 | 5.75 | 5.42 | 101102 |
1733268900 | 5.35 | -0.4 | -6.96 | 5.6 | 5.71 | 5.33 | 99612 |
1733182500 | 5.75 | 0.42 | 7.88 | 5.41 | 5.8179 | 5.41 | 86261 |
1732917840 | 5.33 | 0.2 | 3.90 | 5.1916 | 5.33 | 5.1916 | 25097 |
1732750500 | 5.13 | -0.11 | -2.10 | 5.24 | 5.255 | 5.13 | 51190 |
1732664100 | 5.24 | -0.1 | -1.87 | 5.3099999 | 5.35 | 5.21 | 52441 |
1732577700 | 5.34 | 0.01 | 0.19 | 5.36 | 5.42 | 5.3 | 222048 |
1732318500 | 5.33 | 0.17 | 3.29 | 5.24 | 5.38 | 5.24 | 32839 |
1732232100 | 5.16 | 0.11 | 2.18 | 5.01 | 5.28 | 5.01 | 49414 |
1732145700 | 5.05 | 0.02 | 0.40 | 5.03 | 5.05 | 4.9402 | 35158 |
1732059300 | 5.03 | 0.05 | 1.00 | 4.945 | 5.065 | 4.91 | 27469 |
1731972900 | 4.98 | -0.26 | -4.96 | 5.225 | 5.2699999 | 4.8176 | 188938 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約