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	-4.9878	-9.59192307692	52	55.19	44.4464	6166134	48.60649021	CS
4	-25.4878	-35.1555862069	72.5	73.74	44.4464	7293097	56.05457897	CS
12	11.8822	33.8235126672	35.13	73.74	29.9	8126900	47.13082972	CS
26	14.1622	43.1117199391	32.85	73.74	29.9	7283029	44.72241108	CS
52	6.5122	16.0795061728	40.5	73.74	25.775	7664997	39.70817251	CS
156	-112.1678	-70.4660133183	159.18	192.22	25.775	5581816	68.18687529	CS
260	-132.5178	-73.8137358659	179.53	339.92	25.775	4627086	108.76768818	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	47.58	0.37	0.78	46.18	48.6	46.0101	8116566
1782426900	47.21	-0.61	-1.28	48.3	48.908	44.4464	6681486
1782340500	47.82	0.6	1.27	48.38	49.8348	47.15	5760588
1782254100	47.22	-5.19	-9.90	49.72	50.895	46.715	6286737
1782167700	52.41	0.13	0.25	52	55.19	51.6001	5935953
1781822100	52.28	4.5	9.42	50.4	52.87	48.04	13968535
1781735700	47.78	-2.48	-4.93	50.785	51.5	47.67	6843598
1781649300	50.26	-2.14	-4.07	51.97	54	50.17	6462141
1781562900	52.395	-2.2	-4.02	56.62	56.73	50.67	6575567
1781303700	54.59	-0.34	-0.62	56.1	56.1	52.5702	5044195
1781217300	54.93	4.36	8.62	51.74	55.06	51.02	4590766
1781130900	50.57	-2.94	-5.49	52.55	53.32	50.54	6505257
1781044500	53.51	-3.37	-5.92	57.12	57.91	48.46	13052864
1780958100	56.88	0.81	1.44	60	60	56.22	5048528
1780698900	56.07	-12.32	-18.01	66.55	66.61	56	10430708
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	8687455
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	9099022
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