Enanta Pharmaceuticals Inc【ENTA】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	-1.91	-14.4806671721	13.19	13.44	11.17	232845	12.01510809	CS
4	-3.78	-25.0996015936	15.06	15.8899	11.17	230057	13.44895681	CS
12	-2.35	-17.2413793103	13.63	15.93	11.17	173593	13.49090682	CS
26	-2.79	-19.829424307	14.07	17.15	11.17	221650	14.0163098	CS
52	4.17	58.6497890295	7.11	17.15	6.435	339694	12.28905309	CS
156	-14.38	-56.0405300078	25.66	26.91	4.09	303314	11.34517771	CS
260	-36.61	-76.4460221341	47.89	102	4.09	262427	24.64662054	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	11.28	-0.45	-3.84	11.68	11.68	11.25	135063
1780612500	11.73	0.49	4.36	11.33	11.985	11.33	208582
1780526100	11.24	-0.79	-6.57	11.92	12.03	11.17	372315
1780439700	12.03	-0.64	-5.05	12.51	12.75	11.91	197006
1780353300	12.67	-0.49	-3.72	13.125	13.31	12.5	198320
1780094100	13.16	-0.07	-0.53	13.19	13.44	13.02	188001
1780007700	13.23	0.04	0.30	13.19	13.49	13.05	165563
1779921300	13.19	-0.34	-2.51	13.53	13.85	13.095	295452
1779834900	13.53	-0.42	-3.01	14.07	14.11	13.38	330516
1779489300	13.95	0.12	0.87	13.94	14.405	13.79	141325
1779402900	13.83	0.22	1.62	13.5	13.965	13.4	141527
1779316500	13.61	-0.15	-1.09	13.76	14.24	13.54	161216
1779230100	13.76	0.31	2.30	13.47	13.91	13.35	203881
1779143700	13.45	0.04	0.30	13.43	13.86	13.24	259236
1778884500	13.41	-0.4	-2.90	13.59	14	13.19	221940
1778798100	13.81	-0.22	-1.57	13.98	14.12	13.55	269716
1778711700	14.03	-0.5	-3.44	14.37	14.91	14.02	159223
1778625300	14.53	-0.93	-6.02	14.595	15.38	13.59	367030
1778538900	15.46	0.12	0.78	15.55	15.8899	15.1	298499
1778279700	15.34	0.25	1.66	15.06	15.7	15	191741
1778193300	15.09	-0.15	-0.98	15.3	15.93	14.78	196503
1778106900	15.24	0.76	5.25	14.53	15.28	14.47	344932
1778020500	14.48	-0.06	-0.41	14.67	14.94	13.81	271721
1777934100	14.54	0.19	1.32	14.19	14.925	14.09	154799
1777674900	14.35	0.46	3.31	13.89	14.47	13.73	161454
1777588500	13.89	0.02	0.14	13.92	14.27	13.57	162699
1777502100	13.87	0.16	1.17	13.36	13.92	13.36	118338
1777415700	13.71	0.43	3.24	13.26	13.78	13.26	102669
1777329300	13.28	-0.03	-0.23	13.26	13.87	13.195	92387
1777070100	13.31	-0.04	-0.30	13.27	13.545	12.8	164746
1776983700	13.35	-0.44	-3.19	13.79	14	13.27	90135
1776897300	13.79	0.55	4.15	13.31	13.89	13.1	113749
1776810900	13.24	-0.54	-3.92	13.77	13.83	13.185	114872
1776724500	13.78	-0.23	-1.64	13.96	14.44	13.76	101589
1776465300	14.01	-0.05	-0.36	14.32	14.39	13.96	123148
1776378900	14.06	-0.49	-3.37	14.4	14.52	14.02	83351
1776292500	14.55	-0.08	-0.55	14.62	14.89	14.33	107174
1776206100	14.63	0.36	2.52	14.1	14.87	13.29	108605
1776119700	14.27	0.16	1.13	14.09	14.42	13.93	71995
1775860500	14.11	0.16	1.15	13.94	14.41	13.75	226720
1775774100	13.95	0.18	1.31	13.67	14.12	13.43	108149
1775687700	13.77	0.34	2.53	13.81	13.8799	13.56	73902
1775601300	13.43	0.18	1.36	13.19	13.47	12.84	91177
1775514900	13.25	0.11	0.84	13.17	13.59	12.8	115606
1775169300	13.14	0.17	1.31	12.66	13.26	12.61	112829
1775082900	12.97	0.34	2.69	12.76	13.32	12.144	201997
1774996500	12.63	0.45	3.69	12.43	12.76	12.235	53317
1774910100	12.18	0	0.00	12.14	12.435	11.75	126896
1774650900	12.18	-0.33	-2.64	13.28	13.28	11.97	118801
1774564500	12.51	0.34	2.79	12.31	13.54	12.15	158358
1774478100	12.17	0.09	0.75	12.335	12.68	12.07	142704
1774391700	12.08	-0.57	-4.51	12.34	12.54	12.04	113663
1774305300	12.65	0.14	1.12	12.79	12.98	12.57	112022
1774046100	12.51	-0.49	-3.77	13	13.23	12.48	69355
1773959700	13	0.3	2.36	12.48	13.1	12.48	133027
1773873300	12.7	-0.57	-4.30	13.14	13.685	12.64	130756
1773786900	13.27	0.36	2.79	13.52	13.65	12.75	130963
1773700500	12.91	0.21	1.65	12.82	12.98	12.51	173747
1773441300	12.7	-0.71	-5.29	13.63	13.67	12.67	473254
1773354900	13.41	-0.76	-5.36	13.86	14	13.32	101783
1773268500	14.17	0.22	1.58	13.82	14.27	13.8006	102987
1773182100	13.95	0.06	0.43	13.91	14.22	13.74	84059
1773095700	13.89	0.35	2.58	13.21	14.03	13.21	128992