Energy Recovery Inc【ERII】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	-0.38	-4.50771055753	8.43	8.52	7.94	890595	8.12229257	CS
4	-1.62	-16.7528438469	9.67	9.67	7.94	1315773	8.55298743	CS
12	-2.225	-21.6545012165	10.275	11.72	7.94	1031581	9.65594451	CS
26	-6.61	-45.0886766712	14.66	16.3	7.94	752315	10.78659889	CS
52	-4.47	-35.7028753994	12.52	18.32	7.94	604035	12.15831488	CS
156	-17.13	-68.0301826847	25.18	30.76	7.94	495137	15.29760361	CS
260	-12.12	-60.0892414477	20.17	30.76	7.94	447931	17.28024515	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
1780698900	8.01	-0.28	-3.38	8.2899999	8.3	8	584565
1780612500	8.2899999	0.25	3.11	8.15	8.39	8.06	753646
1780526100	8.0399999	-0.14	-1.71	8.13	8.35	8	1097577
1780439700	8.18	0.18	2.25	8.06	8.295	8.06	724721
1780353300	8	-0.17	-2.08	8.1199999	8.2	7.94	984940
1780094100	8.17	-0.46	-5.33	8.43	8.52	8.09	892093
1780007700	8.63	-0.05	-0.58	8.59	8.71	8.5	557472
1779921300	8.68	-0.09	-1.03	8.81	8.81	8.57	493304
1779834900	8.77	-0.08	-0.90	8.92	9	8.71	806955
1779489300	8.85	0.23	2.67	8.67	8.855	8.61	825682
1779402900	8.6199999	-0.03	-0.35	8.55	8.72	8.365	648288
1779316500	8.65	0.19	2.25	8.48	8.73	8.39	916799
1779230100	8.46	-0.6	-6.62	9	9.075	8.44	932336
1779143700	9.06	0.65	7.73	8.63	9.265	8.61	1334817
1778884500	8.41	-0.21	-2.44	8.45	8.635	8.2	1246725
1778798100	8.6199999	0.31	3.73	8.4	8.64	8.175	4776101
1778711700	8.31	-0.42	-4.81	8.73	8.77	8.135	3479744
1778625300	8.73	0.03	0.34	8.7	8.815	8.53	1391454
1778538900	8.7	-0.43	-4.71	9.21	9.33	8.6199999	1588835
1778279700	9.13	-0.3	-3.18	9.67	9.67	9.03	1548196
1778193300	9.43	-2.18	-18.78	11.13	11.13	9.3	3622104
1778106900	11.61	0.3	2.65	11.51	11.72	11.48	726828
1778020500	11.31	0.31	2.82	11.11	11.475985	11.07	586206
1777934100	11	-0.04	-0.36	11.02	11.19	10.969	596708
1777674900	11.04	-0.03	-0.27	11.11	11.165	10.85	858677
1777588500	11.07	0.37	3.46	10.84	11.13	10.75	1194145
1777502100	10.7	-0.39	-3.52	11.07	11.105	10.615	642002
1777415700	11.09	0.04	0.36	11	11.115	10.81	720259
1777329300	11.05	-0.23	-2.04	11.3	11.47	11.03	849546
1777070100	11.28	0.27	2.45	11	11.39	10.95	1678913
1776983700	11.01	0.2	1.85	10.9	11.14	10.75	827641
1776897300	10.81	0.44	4.24	10.46	10.89	10.46	1302278
1776810900	10.37	-0.09	-0.86	10.74	10.855	10.225	710733
1776724500	10.46	-0.12	-1.13	10.5	10.69	10.425	747518
1776465300	10.58	0.13	1.24	10.66	10.79	10.51	1744982
1776378900	10.45	-0.17	-1.60	10.62	10.7	10.279	785284
1776292500	10.62	-0.67	-5.93	10.51	10.89	10.48	929404
1776206100	11.29	-0.12	-1.05	11.41	11.53	11.27	548409
1776119700	11.41	0.3	2.70	11.09	11.5	11.05	820855
1775860500	11.11	0.05	0.45	11	11.27	11	370476
1775774100	11.06	0.34	3.17	10.72	11.12	10.6701	855251
1775687700	10.72	0.39	3.78	10.7696	10.91	10.61	696872
1775601300	10.33	-0.09	-0.86	10.28	10.45	10.25	483462
1775514900	10.42	0.22	2.16	10.34	10.44	10.2	514955
1775169300	10.2	-0.02	-0.20	10.02	10.41	9.845	1097844
1775082900	10.22	0.15	1.49	10.2	10.31	10.071	695215
1774996500	10.07	0.26	2.65	9.97	10.1725	9.82	686023
1774910100	9.81	-0.06	-0.61	10	10.02	9.76	655327
1774650900	9.8699999	-0.07	-0.70	9.8699999	9.98	9.76	549005
1774564500	9.94	-0.2	-1.97	10.09	10.21	9.86	444958
1774478100	10.14	-0.03	-0.29	10.36	10.4315	9.99	492287
1774391700	10.17	0.05	0.49	10.02	10.5096	9.97	1115393
1774305300	10.12	0.66	6.98	9.77	10.16	9.51	1996414
1774046100	9.46	-0.27	-2.77	9.7899999	9.94	9.35	1899260
1773959700	9.73	-0.18	-1.82	9.76	9.91	9.6492	797391
1773873300	9.91	-0.28	-2.75	10.1	10.26	9.89	697597
1773786900	10.19	-0.07	-0.68	10.32	10.385	10.1001	599212
1773700500	10.26	0.21	2.09	10.24	10.37	10.12	604920
1773441300	10.05	-0.19	-1.86	10.275	10.455	9.89	813530
1773354900	10.24	-0.54	-5.01	10.53	10.64	10.13	831050
1773268500	10.78	-0.09	-0.83	10.975	10.975	10.6	656450
1773182100	10.87	-0.25	-2.25	11.12	11.215	10.77	1013856
1773095700	11.12	0.51	4.81	10.87	11.61	10.345	1761107
1772840100	10.61	-0.12	-1.12	10.67	10.81	10.3778	905341