Enlivex Ltd【ENLV】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	6.33	1194.33962264	0.53	7.6399	0.4277	507227	1.01012159	CS
4	6.1527	869.885479994	0.7073	7.6399	0.4277	442450	0.72398786	CS
12	6.0048	702.151543499	0.8552	7.6399	0.4277	387652	0.76992468	CS
26	5.9295	637.238044062	0.9305	7.6399	0.4277	490166	0.96145061	CS
52	5.59	440.157480315	1.27	7.6399	0.4277	1351109	1.0290042	CS
156	4.45	184.647302905	2.41	7.6399	0.4277	522575	1.11714457	CS
260	-1.04	-13.164556962	7.9	13.95	0.4277	346915	1.82100276	CS

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
1783722900	6.86	-0.54	-7.30	7.27	7.4	6.51	98162
1783636500	7.4	0.19	2.67	7.11	7.6399	6.8	99673
1783550100	7.2075	-0.2	-2.73	7.095	7.4835	6.4155	54487
1783463700	7.41	-0.27	-3.53	7.305	7.71	6.852	76552
1783377300	7.6815	-0.23	-2.94	7.95	8.115	7.6335	24846
1783031700	7.914	-0.21	-2.58	8.106	8.6235	7.8	37989
1782945300	8.1239999	-0.12	-1.51	8.85	8.85	7.869	45849
1782858900	8.2485	-0.45	-5.19	8.85	8.85	8.052	25418
1782772500	8.7	0.15	1.75	8.5635	9	8.4435	14929
1782513300	8.5499999	-0.16	-1.81	8.8814999	9	8.325	14535
1782426900	8.7075	-0.37	-4.07	9.15	9.435	8.52	33127
1782340500	9.0765	-0.09	-0.93	9.1634999	9.2775	8.91	20638
1782254100	9.162	-0.18	-1.96	9	9.4125	8.892	17872
1782167700	9.345	0.02	0.21	9.4545	9.9	8.892	71133
1781822100	9.3255	0.06	0.60	9.6	9.698235	9.159	21578
1781735700	9.27	-0.18	-1.94	10.0305	10.0485	9.27	17826
1781649300	9.453	-0.45	-4.53	10.11	10.3845	9.318	20554
1781562900	9.9015	-0.15	-1.49	10.6095	10.6095	9.75	20409
1781303700	10.0515	-0.73	-6.80	10.95	11.025	10.05	11930
1781217300	10.785	0.7	6.90	10.335	10.785	9.9	12294
1781130900	10.089	-0.3	-2.89	10.596	10.6455	9.9104999	19714
1781044500	10.389	-0.32	-3.02	10.8675	11.307	10.215	23702
1780958100	10.713	0.06	0.59	10.7835	11.85	10.71	7602
1780698900	10.649999	-1.21	-10.18	11.692499	11.7	10.514999	20514
1780612500	11.8575	-0.89	-7.00	12.495	12.825	11.4	25562
1780526100	12.75	0	0.01	12.45	12.819	12.318	32699
1780439700	12.7485	-0.2	-1.56	13.05	13.490984	12.315	46782
1780353300	12.950999	0.8	6.55	11.7	12.975	11.7	54174
1780094100	12.1545	0.69	6.00	11.925	12.483	11.415	50255
1780007700	11.466	-0.26	-2.25	12.258	12.495	11.205	72913
1779921300	11.73	1.47	14.33	11.235	12.6	10.799999	88436
1779834900	10.26	-0.5	-4.67	10.364999	10.5	9.9	39585
1779489300	10.7625	-0.04	-0.37	11.055	11.142	10.7295	7465
1779402900	10.802999	0.25	2.37	10.6635	11.04	10.359	8461
1779316500	10.5525	-0.02	-0.14	10.44	10.801499	10.356	8988
1779230100	10.5675	0.11	1.03	10.35	10.728	10.35	6498
1779143700	10.4595	-0.35	-3.23	10.95	11.0985	10.353	8336
1778884500	10.809	-0.17	-1.58	10.7025	11.0985	10.5045	14992
1778798100	10.982999	-0	-0.03	11.25	11.25	10.799999	13990
1778711700	10.986	-0.25	-2.26	11.3985	12.027	10.821	16635
1778625300	11.2395	0.09	0.82	10.959	11.388	10.821	12044
1778538900	11.148	-0.4	-3.48	11.97	11.9985	11.1	18165
1778279700	11.55	-0.5	-4.12	11.997	12.747	11.52	22725
1778193300	12.0465	-0.45	-3.59	12.4965	12.747	11.895	12678
1778106900	12.495	0.2	1.61	12.299999	12.8265	12	18167
1778020500	12.296999	-0.49	-3.80	12.75	12.888	12.039	16231
1777934100	12.783	0.54	4.44	13.2	13.479	12	19716
1777674900	12.239999	-0.06	-0.46	12.6	12.9705	12	18919
1777588500	12.296999	0.27	2.28	12.15	12.4425	11.919	13679
1777502100	12.0225	-0.37	-2.97	12.8325	12.8325	11.55	24913
1777415700	12.389999	-0.84	-6.38	13.05	13.5	12.389999	20915
1777329300	13.234499	-0.09	-0.70	13.2	13.6485	12.7515	18359
1777070100	13.327499	-0.27	-2.01	13.56	13.888499	13.1715	17122
1776983700	13.600499	0.27	2.04	13.5	13.85625	13.2	33115
1776897300	13.328999	0.15	1.15	13.305	13.5	12.975	25993
1776810900	13.177499	0.04	0.30	14.1	14.634	12.933	31649
1776724500	13.1385	0.25	1.91	12.828	13.332	12.6345	26200
1776465300	12.8925	-0.44	-3.27	13.14	13.5	12.705	27138
1776378900	13.328999	1.03	8.37	12.294	13.473	12	120196
1776292500	12.299999	0.06	0.49	11.9985	12.45	11.739015	23005
1776206100	12.239999	-0.33	-2.65	12.2955	12.8235	11.733	48899
1776119700	12.572999	-1.85	-12.82	13.1235	13.705499	11.115	122117