Ennis Inc【EBF】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	-0.24	-1.12412177986	21.35	21.92	21.08	140362	21.39760348	CS
4	0.37	1.78399228544	20.74	21.92	19.99	193945	21.145562	CS
12	-0.61	-2.80847145488	21.72	21.92	19.55	168593	20.71520424	CS
26	3.39	19.1309255079	17.72	22.36	17.7	168410	20.55449282	CS
52	2.76	15.0408719346	18.35	22.36	16.3	177198	19.02583688	CS
156	1.1	5.49725137431	20.01	25.7507	16.3	140602	20.11483502	CS
260	0.69	3.37904015671	20.42	25.7507	16.3	125055	20.11416195	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
1783550400	21.11	-0.09	-0.42	21.16	21.3	21	142455
1783464000	21.2	-0.03	-0.14	21.52	21.6	21.15	140096
1783377600	21.23	-0.26	-1.21	21.46	21.653	21.1	174918
1783032000	21.49	-0.22	-1.01	21.71	21.755	21.36	90840
1782945600	21.71	0.46	2.16	21.35	21.92	21.3	155594
1782859200	21.25	-0.41	-1.89	21.55	21.56	21	196023
1782772800	21.66	-0.23	-1.05	21.9	21.9	21.335	170223
1782513600	21.89	0.72	3.40	21.28	21.89	21.24	697679
1782427200	21.17	-0.06	-0.28	21.26	21.305	20.96	132035
1782340800	21.23	-0.19	-0.89	21.42	21.5	20.885	305290
1782254400	21.42	0.96	4.69	20.1	21.48	20.1	177490
1782168000	20.46	0.13	0.64	20.04	20.6	19.99	193766
1781822400	20.33	0.28	1.40	20.19	20.43	20.115	319446
1781736000	20.05	-0.46	-2.24	20.51	20.56	20	132951
1781649600	20.51	0.15	0.74	20.5	20.74	20.175	104532
1781563200	20.36	-0.39	-1.88	20.72	20.847	20.36	159342
1781304000	20.75	-0.06	-0.29	20.88	21.19	20.7	140283
1781217600	20.81	-0.07	-0.34	21	21	20.745	103929
1781131200	20.88	0.33	1.61	20.74	20.98	20.585	96571
1781044800	20.55	0.24	1.18	20.4	20.7	20.4	110487
1780958400	20.31	-0.28	-1.36	20.59	20.675	20.31	116293
1780699200	20.59	0.07	0.34	20.61	20.82	20.505	94260
1780612800	20.52	0.36	1.79	20.4	20.68	20.4	84346
1780526400	20.16	-0.57	-2.75	20.59	20.59	20.14	103570
1780440000	20.73	0.13	0.63	20.52	20.84	20.3301	96290
1780353600	20.6	0.14	0.68	20.42	20.68	20.33	166363
1780094400	20.46	-0.08	-0.39	20.41	20.5	20.2801	124912
1780008000	20.54	0.03	0.15	20.51	20.5982	20.282	107100
1779921600	20.51	0.09	0.44	20.38	20.65	20.08	120266
1779835200	20.42	0.14	0.69	20.28	20.48	20.19	108092
1779489600	20.28	0.24	1.20	20.22	20.31	19.97	135975
1779403200	20.04	0.04	0.20	19.96	20.15	19.7014	164562
1779316800	20	-0.06	-0.30	20.05	20.2299	19.96	171007
1779230400	20.06	-0.33	-1.62	20.33	20.5	20.04	117508
1779144000	20.39	0.37	1.85	19.96	20.49	19.96	105677
1778884800	20.02	-0.26	-1.28	20.26	20.335	19.98	98856
1778798400	20.28	0.09	0.45	20.29	20.48	20.165	100520
1778712000	20.19	-0.01	-0.05	20.09	20.26	19.96	144342
1778625600	20.2	-0.12	-0.59	20.41	20.45	20.12	107521
1778539200	20.32	-0.35	-1.69	20.68	20.68	20.24	129520
1778280000	20.67	-0.12	-0.58	20.51	20.75	20.5	88704
1778193600	20.79	0.44	2.16	20.35	20.79	20.27	149156
1778107200	20.35	-0.2	-0.97	20.67	20.67	20.13	145275
1778020800	20.55	0.05	0.24	20.53	20.89	20.31	136077
1777934400	20.5	-0.62	-2.94	20.93	21.0799	19.98	608608
1777675200	21.12	0.24	1.15	20.9	21.1351	20.735	146044
1777588800	20.88	0.28	1.36	20.63	20.94	20.35	227275
1777502400	20.6	-0.06	-0.29	20.58	20.75	20.51	130471
1777416000	20.66	0.26	1.27	20.58	20.78	20.4363	124826
1777329600	20.4	0.07	0.34	20.38	20.47	20.25	126981
1777070400	20.33	-0.26	-1.26	20.52	20.83	20.18	174945
1776984000	20.59	0.26	1.28	20.43	20.84	20.29	187876
1776897600	20.33	0.54	2.73	19.8	20.33	19.8	216708
1776811200	19.79	0.03	0.15	19.8	20.15	19.7	223738
1776724800	19.76	-1.91	-8.81	21.04	21.22	19.55	409949
1776465600	21.67	0.36	1.69	21.45	21.8	21.3496	247417
1776379200	21.31	-0.09	-0.42	21.29	21.48	21.275	99840
1776292800	21.4	-0.37	-1.70	21.72	21.75	21.12	167421
1776206400	21.77	-0.26	-1.18	21.92	21.92	21.76	147113
1776120000	22.03	-0.21	-0.94	21.94	22.055	21.805	128979
1775860800	22.24	-0.12	-0.54	22.3	22.35	22	95041
1775774400	22.36	0.24	1.08	21.99	22.36	21.96	134562