Energizer Holdings Inc【ENR】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	-0.59	-2.63510495757	22.39	23.25	20.89	1040862	22.01158681	CS
4	2.79	14.67648606	19.01	23.25	18.605	1054398	20.91325842	CS
12	4.26	24.2873432155	17.54	23.25	15.75	1110827	19.20983505	CS
26	1.8	9	20	24.54	15.75	1224063	19.69656899	CS
52	0.62	2.92728989613	21.18	30.29	15.75	1172598	21.3848149	CS
156	-11.64	-34.8086124402	33.44	39.515	15.75	832843	26.03784704	CS
260	-21.38	-49.5136637332	43.18	43.18	15.75	744858	28.65617692	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
1783032000	21.75	-0.19	-0.87	22.09	22.395	21.48	743441
1782945600	21.94	0.5	2.33	21.47	22.13	21.46	805390
1782859200	21.44	-0.23	-1.06	21.41	21.51	20.89	1422532
1782772800	21.67	-0.97	-4.28	22.52	22.52	21.66	795902
1782513600	22.64	0.29	1.30	22.32	22.72	22.25	1395587
1782427200	22.35	-0.17	-0.75	22.39	23.25	22.11	784899
1782340800	22.52	0.93	4.31	22.15	23.0442	22	1375065
1782254400	21.59	0.5	2.37	21.32	22.15	21.1	1118252
1782168000	21.09	-0.43	-2.00	21.41	21.41	20.73	1030102
1781822400	21.52	1.55	7.76	20.33	21.8	20.28	2192598
1781736000	19.97	-0.41	-2.01	20.35	20.74	19.84	1031509
1781649600	20.38	0.25	1.24	20.3	20.69	20.24	1044508
1781563200	20.13	-0.12	-0.59	20.48	20.75	20.055	1027653
1781304000	20.25	0.37	1.86	20.02	20.61	20.02	873009
1781217600	19.88	0.48	2.47	19.34	19.88	19.2125	694729
1781131200	19.4	-0.28	-1.42	19.66	20.06	19.37	873740
1781044800	19.68	0	0.00	19.82	20.11	19.44	702799
1780958400	19.68	0.24	1.23	19.3	20.15	19.29	1115549
1780699200	19.44	0.56	2.97	18.98	19.65	18.98	999155
1780612800	18.88	0.28	1.51	19.01	19.25	18.605	750583
1780526400	18.6	0.29	1.58	18.32	18.62	18.04	867876
1780440000	18.31	-0.09	-0.49	18.24	18.42	17.88	1582426
1780353600	18.4	0.18	0.99	17.97	18.63	17.8	1616710
1780094400	18.22	-0.33	-1.78	18.45	18.655	18.18	1027985
1780008000	18.55	-0.08	-0.43	18.62	18.81	18.33	650730
1779921600	18.63	0.41	2.25	18.54	19.23	18.495	1059250
1779835200	18.22	0.04	0.22	18.54	18.6724	18	1427083
1779489600	18.18	0.88	5.09	17.49	18.21	17.43	1083457
1779403200	17.3	0.71	4.28	16.41	17.51	16.149999	1304922
1779316800	16.59	0.36	2.22	16	16.67	15.75	1716780
1779230400	16.23	-0.31	-1.87	16.52	16.75	16.02	1672654
1779144000	16.54	-0.27	-1.61	16.83	17.23	16.5	1070740
1778884800	16.81	0.11	0.66	16.87	17.13	16.545	1081508
1778798400	16.7	-0.32	-1.88	17.29	17.45	16.59	1183402
1778712000	17.02	-0.67	-3.79	17.52	17.71	17.01	1211338
1778625600	17.69	0.11	0.63	17.76	18.07	17.2	959006
1778539200	17.58	-1.28	-6.79	18.87	18.87	17.55	1091234
1778280000	18.86	0.3	1.62	18.59	19.15	18.4	1088760
1778193600	18.56	-0.41	-2.16	18.97	19.22	18.29	1167335
1778107200	18.97	1.12	6.27	17.84	19.2	17.84	2035975
1778020800	17.85	-1.49	-7.70	21.1	21.235	17.49	2018509
1777934400	19.34	-0.34	-1.73	19.4	20.065	19.25	1767943
1777675200	19.68	0.1	0.51	19.66	19.88	19.16	942005
1777588800	19.58	1.06	5.72	18.76	19.63	18.76	1029541
1777502400	18.52	-1.17	-5.94	19.53	19.76	18.25	1080318
1777416000	19.69	0.21	1.08	19.63	19.97	19.28	790517
1777329600	19.48	-0.51	-2.55	19.95	20.32	19.42	1249702
1777070400	19.99	0.03	0.15	20.01	20.22	19.71	791041
1776984000	19.96	-0.06	-0.30	20.08	20.42	19.715	740343
1776897600	20.02	0.27	1.37	19.75	20.03	19.58	707780
1776811200	19.75	-0.72	-3.52	20.5	20.67	19.57	759872
1776724800	20.47	-0.01	-0.05	20.41	20.695	20.1001	963989
1776465600	20.48	0.89	4.54	19.67	20.63	19.6	1080545
1776379200	19.59	0.32	1.66	19.45	19.66	19.2	970253
1776292800	19.27	0.28	1.47	18.95	19.29	18.77	626005
1776206400	18.99	0.11	0.58	19	19.22	18.75	627958
1776120000	18.88	0.12	0.64	18.63	18.935	18.1	1109420
1775860800	18.76	0.28	1.52	18.56	19	18.315	1243257
1775774400	18.48	0.74	4.17	17.54	18.599	17.54	996216
1775688000	17.74	1.04	6.23	17.08	17.76	17.08	1242740
1775601600	16.7	-0.16	-0.95	16.5	16.78	16.469999	1437220
1775515200	16.86	0.44	2.68	16.41	16.92	16.17	1232867