Hot Features
プレミアム
Enfusion Inc (ENFN)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 4.14893617021 | 9.4 | 10.12 | 9.4 | 581464 | 9.74139024 | CS |
| 4 | 1.03 | 11.7579908676 | 8.76 | 10.12 | 8.66 | 502730 | 9.27937443 | CS |
| 12 | 1.43 | 17.1052631579 | 8.36 | 10.16 | 7.9 | 390278 | 8.96821433 | CS |
| 26 | 0.14 | 1.45077720207 | 9.65 | 10.16 | 7.83 | 378628 | 8.81467466 | CS |
| 52 | -0.23 | -2.29540918164 | 10.02 | 10.45 | 7.52 | 365393 | 8.98077452 | CS |
| 156 | -11.47 | -53.9510818438 | 21.26 | 22.28 | 7.37 | 355904 | 10.64873071 | CS |
| 260 | -10.21 | -51.05 | 20 | 23.21 | 7.37 | 370118 | 11.26790507 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 9.7899999 | -0.09 | -0.91 | 9.78 | 10.105 | 9.69 | 656715 |
| 1731627600 | 9.88 | 0.19 | 1.96 | 9.7 | 10.12 | 9.67 | 991480 |
| 1731541200 | 9.69 | 0.19 | 2.00 | 9.52 | 9.74 | 9.49 | 596547 |
| 1731454800 | 9.5 | -0.05 | -0.52 | 9.55 | 9.585 | 9.4484999 | 237686 |
| 1731368400 | 9.55 | 0.17 | 1.81 | 9.4 | 9.64 | 9.4 | 424890 |
| 1731109200 | 9.38 | 0.08 | 0.86 | 9.4 | 9.61 | 9.15 | 1281075 |
| 1731022800 | 9.3 | -0.03 | -0.32 | 9.38 | 9.6649999 | 9.2899999 | 603716 |
| 1730936400 | 9.33 | 0.38 | 4.25 | 9.0879 | 9.51 | 9.0879 | 892305 |
| 1730850000 | 8.95 | 0.23 | 2.64 | 8.783 | 9.01 | 8.74 | 770207 |
| 1730763600 | 8.72 | -0.33 | -3.65 | 9.1199999 | 9.18 | 8.66 | 1079371 |
| 1730500800 | 9.05 | 0.14 | 1.57 | 8.98 | 9.375 | 8.98 | 284502 |
| 1730414400 | 8.91 | -0.1 | -1.11 | 9.0399999 | 9.07 | 8.88 | 255910 |
| 1730328000 | 9.01 | -0.24 | -2.59 | 9.2899999 | 9.33 | 8.98 | 191727 |
| 1730241600 | 9.25 | 0.09 | 0.98 | 9.09 | 9.31 | 9.09 | 165327 |
| 1730155200 | 9.16 | 0.2 | 2.23 | 9.095 | 9.25 | 9.05 | 173433 |
| 1729896000 | 8.96 | -0.06 | -0.67 | 9.01 | 9.13 | 8.91 | 168538 |
| 1729809600 | 9.02 | 0.18 | 2.04 | 8.83 | 9.08 | 8.83 | 225639 |
| 1729723200 | 8.84 | -0.03 | -0.34 | 8.86 | 8.92 | 8.795 | 220535 |
| 1729636800 | 8.8699999 | -0.21 | -2.31 | 9.0399999 | 9.0399999 | 8.825 | 283746 |
| 1729550400 | 9.08 | 0.32 | 3.65 | 8.76 | 9.18 | 8.6842 | 551246 |
| 1729291200 | 8.76 | -0.05 | -0.57 | 8.82 | 8.84 | 8.76 | 115471 |
| 1729204800 | 8.81 | -0.09 | -1.01 | 8.91 | 8.9149999 | 8.77 | 178110 |
| 1729118400 | 8.9 | -0.02 | -0.22 | 8.99 | 9.01 | 8.88 | 189927 |
| 1729032000 | 8.92 | 0.03 | 0.34 | 8.8699999 | 9.0399999 | 8.86 | 207529 |
| 1728945600 | 8.89 | -0.1 | -1.11 | 9.03 | 9.03 | 8.77 | 190267 |
| 1728686400 | 8.99 | 0.04 | 0.45 | 8.95 | 9.11 | 8.94 | 165760 |
| 1728600000 | 8.95 | -0.03 | -0.33 | 8.84 | 8.98 | 8.81 | 187288 |
| 1728513600 | 8.98 | 0.09 | 1.01 | 8.89 | 9.19 | 8.82 | 357936 |
| 1728427200 | 8.89 | -0.06 | -0.67 | 8.89 | 8.97 | 8.815 | 281146 |
| 1728340800 | 8.95 | -0.05 | -0.56 | 8.97 | 9.05 | 8.83 | 199100 |
| 1728081600 | 9 | 0.09 | 1.01 | 8.96 | 9.09 | 8.9 | 126067 |
| 1727995200 | 8.91 | -0.06 | -0.67 | 8.975 | 9 | 8.843 | 186376 |
| 1727908800 | 8.97 | -0.11 | -1.21 | 9.075 | 9.17 | 8.93 | 265001 |
| 1727822400 | 9.08 | -0.41 | -4.32 | 9.46 | 9.46 | 8.98 | 432929 |
| 1727735520 | 9.49 | 0.02 | 0.21 | 9.44 | 9.52 | 9.38 | 142519 |
| 1727476800 | 9.47 | -0.04 | -0.42 | 9.5399999 | 9.65 | 9.46 | 203275 |
| 1727390400 | 9.51 | 0.1 | 1.06 | 9.5 | 9.575 | 9.38 | 397112 |
| 1727304000 | 9.41 | -0.17 | -1.77 | 9.56 | 9.59 | 9.355 | 369474 |
| 1727217600 | 9.58 | 0.08 | 0.84 | 9.5399999 | 9.77 | 9.53 | 409866 |
| 1727131200 | 9.5 | 0.52 | 5.79 | 9.1 | 9.5275 | 9 | 622969 |
| 1726872000 | 8.98 | 0.43 | 5.03 | 8.6 | 10.16 | 8.51 | 2103208 |
| 1726785600 | 8.55 | 0.13 | 1.54 | 8.53 | 8.58 | 8.42 | 247515 |
| 1726699200 | 8.42 | -0.31 | -3.55 | 8.73 | 8.735 | 8.3699999 | 354005 |
| 1726612800 | 8.73 | 0.33 | 3.93 | 8.43 | 8.74 | 8.41 | 380057 |
| 1726526400 | 8.4 | 0.19 | 2.31 | 8.25 | 8.44 | 8.22 | 235066 |
| 1726267200 | 8.21 | 0.14 | 1.73 | 8.1 | 8.24 | 8.07 | 186600 |
| 1726180800 | 8.07 | 0.02 | 0.25 | 8.08 | 8.09 | 8 | 302230 |
| 1726094400 | 8.05 | -0.09 | -1.11 | 8.07 | 8.08 | 7.97 | 243351 |
| 1726008000 | 8.14 | -0.08 | -0.97 | 8.15 | 8.17 | 8.0399999 | 250741 |
| 1725921600 | 8.22 | 0.17 | 2.11 | 8.07 | 8.3 | 8.07 | 371326 |
| 1725662400 | 8.05 | -0.05 | -0.62 | 8.16 | 8.16 | 7.9 | 312132 |
| 1725576000 | 8.1 | 0.08 | 1.00 | 7.98 | 8.1199999 | 7.9 | 364614 |
| 1725489600 | 8.02 | -0.04 | -0.50 | 8.05 | 8.06 | 7.93 | 318143 |
| 1725403200 | 8.06 | -0.23 | -2.77 | 8.285 | 8.315 | 7.99 | 275516 |
| 1725057600 | 8.2899999 | 0.09 | 1.10 | 8.23 | 8.325 | 8.19 | 465784 |
| 1724971200 | 8.2 | 0.2 | 2.50 | 8.06 | 8.235 | 8 | 610852 |
| 1724884800 | 8 | -0.2 | -2.44 | 8.17 | 8.2 | 7.98 | 441679 |
| 1724798400 | 8.2 | -0.04 | -0.49 | 8.23 | 8.2899999 | 8.18 | 122876 |
| 1724712000 | 8.24 | -0.05 | -0.60 | 8.36 | 8.4 | 8.24 | 158015 |
| 1724452800 | 8.2899999 | 0.17 | 2.09 | 8.18 | 8.36 | 8.17 | 321214 |
| 1724366400 | 8.1199999 | -0.08 | -0.98 | 8.16 | 8.22 | 8.115 | 157480 |
| 1724280000 | 8.2 | 0.12 | 1.49 | 8.16 | 8.21 | 8.08 | 275538 |
| 1724193600 | 8.08 | -0.09 | -1.10 | 8.2 | 8.2 | 7.96 | 560578 |
| 1724107200 | 8.17 | 0.09 | 1.11 | 8.11 | 8.24 | 7.985 | 676916 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
