Enovis Corporation【ENOV】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	-2.22	-9.25385577324	23.99	24.58	20.55	1149598	21.91464759	CS
4	-3.61	-14.2237982664	25.38	26.65	20.55	1057561	22.9859657	CS
12	-0.38	-1.71557562077	22.15	27.89	20.55	977492	23.93717745	CS
26	-4.68	-17.6937618147	26.45	29.8899	20.55	1029953	24.07856013	CS
52	-10.72	-32.9947676208	32.49	36.82	20.55	1060959	27.232591	CS
156	-38.38	-63.8071487947	60.15	66.14	20.55	804438	37.51397132	CS
260	-37.38	-63.1952662722	59.15	72.13	20.55	698487	40.99435659	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
1781563200	20.98	-0.82	-3.76	22.37	22.71	20.8	843767
1781304000	21.8	0.68	3.22	20.99	21.88	20.65	907549
1781217600	21.12	-0.85	-3.87	21.92	22.085	20.55	1502495
1781131200	21.97	-1.99	-8.31	23.89	24.265	21.8	1515001
1781044800	23.96	0.28	1.18	23.99	24.58	23.5	979180
1780958400	23.68	-0.1	-0.42	23.72	24.22	23.33	694228
1780699200	23.78	0.92	4.02	23.03	23.84	22.88	709624
1780612800	22.86	1.3	6.03	22.19	23.13	22.07	766480
1780526400	21.56	-0.38	-1.73	21.8	22.39	21.31	1040942
1780440000	21.94	0.24	1.11	21.5	21.94	20.82	1338440
1780353600	21.7	-0.98	-4.32	22.22	22.73	21.55	1340916
1780094400	22.68	-0.36	-1.56	22.88	23.16	22.54	893919
1780008000	23.04	-0.07	-0.30	22.7	23.295	22.51	1118579
1779921600	23.11	-1.17	-4.82	24.62	24.63	22.51	1285659
1779835200	24.28	0.09	0.37	24.42	25.03	24.2296	1161191
1779489600	24.19	-0.4	-1.63	24.5	25.29	24.12	912144
1779403200	24.59	-1.87	-7.07	25.97	26.08	24.44	1445243
1779316800	26.46	0.7	2.72	25.72	26.65	25.33	596669
1779230400	25.76	0.51	2.02	25.38	25.98	24.665	1037863
1779144000	25.25	0.96	3.95	24.35	25.62	24.255	1269380
1778884800	24.29	-1.83	-7.01	25.47	26.23	23.81	1262413
1778798400	26.12	0.42	1.63	26.16	26.66	25.69	868556
1778712000	25.7	-0.29	-1.12	25.48	25.975	25.265	1089197
1778625600	25.99	1.21	4.88	24.89	26.24	24.655	2441087
1778539200	24.78	-1.74	-6.56	26.15	26.6	24.11	1520961
1778280000	26.52	-0.73	-2.68	27.24	27.89	26.23	1537889
1778193600	27.25	2.4	9.66	25.14	27.75	24.95	1940862
1778107200	24.85	0.73	3.03	24.67	25.27	24.48	1096517
1778020800	24.12	0.78	3.34	23.52	24.7	23.225	1028678
1777934400	23.34	-0.28	-1.19	23.52	23.83	22.9938	892438
1777675200	23.62	0.18	0.77	23.62	23.7799	23.14	670998
1777588800	23.44	0.95	4.22	22.39	23.46	22.23	1178350
1777502400	22.49	-0.91	-3.89	23.09	23.285	22.26	608698
1777416000	23.4	-1.14	-4.65	24.53	24.72	22.94	746206
1777329600	24.54	0.44	1.83	24.12	25.18	24.1	799410
1777070400	24.1	1.29	5.66	22.66	24.1	22.38	835256
1776984000	22.81	-0.95	-4.00	23.45	23.93	22.14	1585191
1776897600	23.76	0.03	0.13	24.01	24.8	23.38	906056
1776811200	23.73	-2.54	-9.67	26.27	26.64	23.73	1375661
1776724800	26.27	-0.05	-0.19	26.06	26.79	25.985	520432
1776465600	26.32	1.12	4.44	25.5	27.04	25.45	1755199
1776379200	25.2	-0.13	-0.51	25.38	25.95	25.16	757175
1776292800	25.33	0.23	0.92	25.07	25.56	24.9	430516
1776206400	25.1	0.24	0.97	24.87	25.66	24.66	504791
1776120000	24.86	0.44	1.80	24.17	25.2	24.01	782466
1775860800	24.42	0.42	1.75	24.21	24.5	23.89	510994
1775774400	24	0.21	0.88	23.56	24.02	23.1	547378
1775688000	23.79	1.27	5.64	24.01	24.51	23.57	778908
1775601600	22.52	-0.24	-1.05	22.68	23.01	22.18	559087
1775515200	22.76	0.12	0.53	22.33	22.76	22.23	638451
1775169600	22.64	-0.73	-3.12	22.75	23.69	22.16	499116
1775083200	23.37	0.62	2.73	22.81	23.4	22.425	638449
1774996800	22.75	1.06	4.89	22.14	22.87	21.59	805815
1774910400	21.69	-0.13	-0.60	22.14	22.34	21.48	818271
1774651200	21.82	-1.55	-6.63	23.3	23.6	21.8	636537
1774564800	23.37	0.75	3.32	22.31	23.4	22.31	555633
1774478400	22.62	0.51	2.31	22.65	23.03	21.805	628264
1774392000	22.11	-0.4	-1.78	22.15	22.715	21.66	579446
1774305600	22.51	0.66	3.02	22.64	23.29	21.97	1009701
1774046400	21.85	-0.72	-3.19	22.64	22.87	21.4	1574940
1773960000	22.57	-0.37	-1.61	22.65	23.2158	22.15	701839
1773873600	22.94	-0.52	-2.22	23.34	23.58	22.93	1101235
1773787200	23.46	0.25	1.08	23.52	24.44	23.4	816720
1773700800	23.21	0.22	0.96	23.25	23.59	23.08	988549