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	-0.69	-3.3269045323	20.74	21.19	20.05	120931	20.63681006	CS
4	0	0	20.05	21.19	19.7014	121473	20.44829057	CS
12	-1.44	-6.70079106561	21.49	22.36	19.55	145653	20.74464018	CS
26	1.9	10.4683195592	18.15	22.36	17.45	169881	20.10119071	CS
52	1.48	7.96984383414	18.57	22.36	16.3	174819	18.85837699	CS
156	-1.11	-5.24574669187	21.16	25.7507	16.3	140998	20.08976398	CS
260	-1.67	-7.68876611418	21.72	25.7507	16.3	125306	20.10958531	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
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	116093
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
1775688000	22.12	0.4	1.84	21.98	22.175	21.85	143660
1775601600	21.72	-0.05	-0.23	21.79	21.86	21.65	77788
1775515200	21.77	0.08	0.37	21.6	21.7934	21.56	75560
1775169600	21.69	0.06	0.28	21.63	21.895	21.445	67793
1775083200	21.63	0.21	0.98	21.5	21.76	21.29	119127
1774996800	21.42	-0.33	-1.52	21.9	21.95	21.3	195308
1774910400	21.75	0.43	2.02	21.45	21.87	21.36	207324
1774651200	21.32	-0.12	-0.56	21.3	21.41	21.235	105419
1774564800	21.44	0.08	0.37	21.27	21.5	21.255	129496
1774478400	21.36	-0.02	-0.09	21.49	21.49	21.03	97445
1774392000	21.38	0.26	1.23	20.95	21.52	20.94	135003
1774305600	21.12	0.68	3.33	20.73	21.25	20.69	177073
1774046400	20.44	-0.01	-0.05	20.56	20.56	20.265	711501
1773960000	20.45	0.01	0.05	20.39	20.59	20.21	184034
1773873600	20.44	-0.46	-2.20	20.87	20.98	20.42	172737
1773787200	20.9	-0.24	-1.14	21.09	21.32	20.84	181285