Enerflex Ltd【EFXT】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	-0.78	-3.12876052948	24.93	26.67	24.16	485397	25.44714053	CS
4	-4.82	-16.6379012772	28.97	29.15	24.16	576025	26.70805312	CS
12	3.32	15.938550168	20.83	29.15	19.5101	625357	23.95219703	CS
26	9.97	70.3102961918	14.18	29.15	14.1	577626	21.17819021	CS
52	16.63	221.143617021	7.52	29.15	7.29	502227	16.65088255	CS
156	18.01	293.32247557	6.14	29.15	3.94	303917	12.42343524	CS
260	19.41	409.493670886	4.74	29.15	3.94	269882	11.97489431	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	24.15	-2.23	-8.45	26.11	26.2	24	731897
1780612800	26.38	0.47	1.81	25.56	26.67	25.39	218496
1780526400	25.91	-0.33	-1.26	26.53	26.645	25.9	243954
1780440000	26.24	0.87	3.43	25.44	26.405	25.44	372461
1780353600	25.37	0.45	1.81	25.17	26.12	24.96	504879
1780094400	24.92	0	0.00	24.93	25.025	24.51	1087196
1780008000	24.92	-0.4	-1.58	25.77	25.79	24.85	496008
1779921600	25.32	-1.76	-6.50	26.76	26.96	25.2007	794268
1779835200	27.08	-0.32	-1.17	26.51	27.255	26.24	857705
1779489600	27.4	0.21	0.77	26.97	27.45	26.93	212401
1779403200	27.19	-0.56	-2.02	27.96	28.08	26.64	249523
1779316800	27.75	-0.34	-1.21	28.25	28.55	27.75	1628652
1779230400	28.09	-0.07	-0.25	28.06	28.52	27.6801	338963
1779144000	28.16	0.29	1.04	27.97	28.2775	27.41	239921
1778884800	27.87	0.19	0.69	27.34	27.89	27.31	380149
1778798400	27.68	0.29	1.06	27.23	27.75	27.23	362401
1778712000	27.39	0.38	1.41	27.16	27.56	26.58	1157189
1778625600	27.01	0.32	1.20	26.84	27.32	26.57	481750
1778539200	26.69	-0.44	-1.62	27.38	27.79	26.3334	762090
1778280000	27.13	-1.26	-4.44	28.97	29.15	27.12	556469
1778193600	28.39	1.34	4.95	25.74	28.5299	25.66	948084
1778107200	27.05	-0.74	-2.66	27.36	27.615	26.55	702039
1778020800	27.79	0.36	1.31	27.43	28.18	27.38	501699
1777934400	27.43	0.27	0.99	27.4	28.34	27.03	828544
1777675200	27.16	0.34	1.27	26.72	27.26	26.56	387535
1777588800	26.82	0.48	1.82	26.33	26.92	26.04	373795
1777502400	26.34	0.92	3.62	25.77	26.35	25.49	299275
1777416000	25.42	-0.15	-0.59	25.57	25.96	25.22	931129
1777329600	25.57	-0.11	-0.43	25.92	26.3869	25.31	731873
1777070400	25.68	0.8	3.22	24.82	25.68	24.54	406913
1776984000	24.88	0.41	1.68	24.54	25.1485	24.54	339000
1776897600	24.47	1.34	5.79	23.48	24.48	23.48	469379
1776811200	23.13	-0.35	-1.49	23.79	24	22.77	367322
1776724800	23.48	0.6	2.62	22.97	23.59	22.81	488201
1776465600	22.88	-0.65	-2.76	22.98	23.17	22.1613	415900
1776379200	23.53	0.21	0.90	23.41	24.08	23.32	322295
1776292800	23.32	0.66	2.91	22.52	23.37	22.3501	474892
1776206400	22.66	0.43	1.93	22.31	22.77	21.6606	575068
1776120000	22.23	0.81	3.78	21.74	22.4	21.555	326491
1775860800	21.42	0.34	1.61	20.87	21.45	20.87	1005625
1775774400	21.08	0.1	0.48	21.03	21.595	20.83	678572
1775688000	20.98	0.48	2.34	20.17	21.07	19.5101	1380104
1775601600	20.5	0.32	1.59	20.34	20.87	20.21	568354
1775515200	20.18	-0.01	-0.05	20.16	20.3276	19.82	1124367
1775169600	20.19	0.3	1.51	20.15	20.425	19.7	1197670
1775083200	19.89	-1.03	-4.92	20.67	20.77	19.87	533863
1774996800	20.92	0.37	1.80	20.85	21.36	20.44	764570
1774910400	20.55	-1	-4.64	21.65	21.69	20.37	572094
1774651200	21.55	0.23	1.08	21.32	21.65	21.12	1169434
1774564800	21.32	-0.39	-1.80	21.61	22.01	21.28	279044
1774478400	21.71	0.36	1.69	21.38	21.94	21.35	512736
1774392000	21.35	0.3	1.43	21	21.72	20.86	469247
1774305600	21.05	-0.3	-1.41	21.35	21.505	20.54	1063272
1774046400	21.35	-0.28	-1.29	21.78	21.875	21.25	1447763
1773960000	21.63	0.25	1.17	21.26	21.795	20.97	1205315
1773873600	21.38	0.1	0.47	21.44	21.68	21.27	364447
1773787200	21.28	0.5	2.41	21.04	21.59	20.86	442677
1773700800	20.78	-0.15	-0.72	20.98	21	20.61	391810
1773441600	20.93	-0.1	-0.48	20.83	21.43	20.75	250354
1773355200	21.03	-0.71	-3.27	21.64	21.75	20.78	556708
1773268800	21.74	-0.3	-1.36	22.04	22.125	21.42	2793412
1773182400	22.04	0.06	0.27	22.08	22.33	21.74	230766
1773096000	21.98	0.31	1.43	21.47	22.26	21.28	342803