Enphase Energy Inc【ENPH】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	-11.235	-15.4965517241	72.5	73.74	60.237	7076431	68.25510728	CS
4	25.38	70.7259300543	35.885	73.74	35.21	9972065	57.01012491	CS
12	17.965	41.4896073903	43.3	73.74	29.9	7493349	44.92921024	CS
26	30.485	99.0415854451	30.78	73.74	29.9	7135309	42.68563717	CS
52	18.135	42.0472988639	43.13	73.74	25.775	7808509	38.9950905	CS
156	-122.475	-66.6566887994	183.74	192.22	25.775	5508784	69.83273361	CS
260	-72.355	-54.1498278701	133.62	339.92	25.775	4574698	110.15015429	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
1780612500	68.39	-0.63	-0.91	66.95	69.935	65.8501	4455399
1780526100	69.02	-3.31	-4.58	71.29	72.8	67.735	4887519
1780439700	72.33	8.59	13.48	63.59	72.8	62.92	8326885
1780353300	63.74	-4.62	-6.76	65.959999	66.155	61.9105	8685820
1780094100	68.36	-1.14	-1.64	72.5	73.74	67.27	9026533
1780007700	69.5	-0.78	-1.11	69.73	72.47	68.1801	6715740
1779921300	70.28	3.38	5.05	68.07	72.7	66.15	11327761
1779834900	66.9	2.87	4.48	66.54	68.9	63.672	11633471
1779489300	64.03	1.69	2.71	62.39	64.94	60.26	10986775
1779402900	62.34	9.19	17.29	52.965	63.28	52.86	18282764
1779316500	53.15	6.39	13.67	47.94	53.72	46.4	11270839
1779230100	46.76	-2.93	-5.90	48.65	49.35	44.92	8535993
1779143700	49.69	-3.2	-6.05	52.625	52.84	48.09	11941580
1778884500	52.89	4.88	10.16	46.455	53.8917	45.49	20311795
1778798100	48.01	6.01	14.31	41.75	49.41	40	16383127
1778711700	42	4.52	12.06	38.5	42.9	37.65	11495517
1778625300	37.48	-0.17	-0.45	37.16	37.75	35.63	5001030
1778538900	37.65	1.2	3.29	36.58	39.41	36.54	6506303
1778279700	36.45	0.98	2.76	35.885	37.06	35.21	3694380
1778193300	35.47	-0.33	-0.92	36.12	37.28	34.77	4721003
1778106900	35.8	-0.22	-0.61	35.92	36	34.4825	4824008
1778020500	36.02	3.48	10.69	33.1	36.36	32.835	8515297
1777934100	32.54	-1.31	-3.87	33.76	34.06	31.88	5518956
1777674900	33.85	0.89	2.70	33.235	34.335	32.74	5864798
1777588500	32.96	1.77	5.67	31.65	33.98	31.1801	9931300
1777502100	31.19	-3.11	-9.07	34.02	34.2	29.9	17269819
1777415700	34.3	-0.94	-2.67	35.15	35.41	34.215	9532423
1777329300	35.24	-0.53	-1.48	35.57	36.38	34.42	4402507
1777070100	35.77	-0.39	-1.08	36.78	36.938	35.055	5211525
1776983700	36.16	0.8	2.26	35.5	36.5	34.61	7626680
1776897300	35.36	1.74	5.18	34.05	35.6799	34	5800082
1776810900	33.62	-0.26	-0.77	34.36	36.05	33.455	7170963
1776724500	33.88	1.4	4.31	32.09	34.31	31.3	9047938
1776465300	32.479999	0.52	1.63	32.604999	33.369999	32.18	7958750
1776378900	31.96	-0.22	-0.68	32.89	33.2	31.1401	5770204
1776292500	32.18	0.18	0.56	32.479999	33.87	31.77	9169759
1776206100	32	0.63	2.01	32.13	32.5899	31.3875	5022616
1776119700	31.37	0.19	0.59	31.635	32.2	31.09	4864925
1775860500	31.185	-0.08	-0.24	31.4	31.88	30.9	5601136
1775774100	31.26	-1.3	-3.99	32.28	32.63	30.87	6530375
1775687700	32.56	0.52	1.62	33.78	33.89	32.25	5959705
1775601300	32.04	-1.6	-4.76	33.235	33.42	31.081	8425388
1775514900	33.64	-1.28	-3.67	35.13	35.54	33.299999	5837238
1775169300	34.92	-3.36	-8.78	36.843	38.45	34.86	6418375
1775082900	38.28	0.47	1.24	38.45	38.8	37.71	4025812
1774996500	37.81	2.17	6.09	36.05	37.99	35.955	3851412
1774910100	35.64	-2.2	-5.81	38.3	38.33	35.21	5337900
1774650900	37.84	-2.34	-5.82	39.35	39.35	37.07	6474618
1774564500	40.18	-2.35	-5.53	41.43	42.4999	39.98	4504462
1774478100	42.53	1.56	3.81	41.06	42.685	39.91	4789403
1774391700	40.97	0.21	0.52	40.38	41.54	40.18	4503550
1774305300	40.76	-3.35	-7.59	44.59	44.8469	40.71	5857746
1774046100	44.11	-0.53	-1.19	44.56	46.8693	43.4301	6993078
1773959700	44.64	1.36	3.14	42.118	44.87	41.67	4756801
1773873300	43.28	-1.42	-3.18	44.11	44.36	42.52	4213353
1773786900	44.7	-1.19	-2.59	46.17	46.4	43.91	4528255
1773700500	45.89	1.82	4.13	44.75	46.18	44.68	4247482
1773441300	44.07	1.47	3.45	43.3	45.53	43.1101	4065389
1773354900	42.6	-0.74	-1.71	42.69	42.76	41.57	3700635
1773268500	43.34	-0.25	-0.57	43.155	44.64	42.93	3520288
1773182100	43.59	2.73	6.68	41.5	43.84	41.23	5379063
1773095700	40.86	0.63	1.57	39.55	41.15	38.425	6465265
1772840100	40.23	-0.92	-2.24	40.06	41.3899	39.51	5981163
1772753700	41.15	-1.51	-3.54	42.2	42.67	40.45	5790226