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	1.04	5.63685636856	18.45	19.648	17.8	1169116	18.43530863	CS
4	0.9	4.84131253362	18.59	19.648	15.75	1181392	17.6609286	CS
12	2.74	16.3582089552	16.75	21.235	15.75	1159550	17.93636771	CS
26	1.52	8.45854201447	17.97	24.54	15.75	1246760	19.54859498	CS
52	-2.89	-12.9133154602	22.38	30.29	15.75	1178113	21.3685267	CS
156	-13.49	-40.903577926	32.98	39.515	15.75	817145	26.29468184	CS
260	-25.51	-56.6888888889	45	45.17	15.75	743864	29.10063727	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775169600	16.42	-0.06	-0.36	16.27	16.52	16.01	946017
1775083200	16.48	0.06	0.37	16.27	16.66	16.02	1479710
1774996800	16.42	-0.46	-2.73	17.02	17.07	16	1634247
1774910400	16.88	-0.13	-0.76	17.16	17.16	16.67	961624
1774651200	17.01	-0.23	-1.33	17.13	17.26	16.88	939927
1774564800	17.24	0.5	2.99	16.62	17.33	16.62	1059184
1774478400	16.739999	0.1	0.60	16.85	16.85	16.489999	959620
1774392000	16.64	-0.44	-2.58	16.87	17.125	16.6	1121386
1774305600	17.08	0.37	2.21	17.07	17.565	16.91	1320707
1774046400	16.71	-0.15	-0.89	16.89	17.18	16.629999	1582894
1773960000	16.86	-0.02	-0.12	16.8	16.9696	16.628	993231
1773873600	16.88	-0.65	-3.71	17.32	17.39	16.86	1006137
1773787200	17.53	0.57	3.36	17.19	17.7	17.19	1339369
1773700800	16.96	-0.05	-0.29	17.35	17.35	16.81	1708961
1773441600	17.01	0.54	3.28	16.75	17.105	16.695	1143070
1773355200	16.469999	-0.98	-5.62	17.42	17.475	16.375	1932130
1773268800	17.45	-0.39	-2.19	17.78	17.8	17.11	1622773
1773182400	17.84	-0.43	-2.35	18.05	18.3399	17.76	1631540
1773096000	18.27	-1.04	-5.39	18.99	19.02	17.88	1670640
1772840400	19.31	0.11	0.57	18.93	19.4	18.51	1170248