Hot Features
プレミアム
Enova International Inc (ENVA)
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 | -0.03 | -0.03125 | 96 | 99.71 | 95.17 | 164238 | 98.09050527 | CS |
| 4 | -10.02 | -9.45372204925 | 105.99 | 107.33 | 93.605 | 247702 | 99.55321892 | CS |
| 12 | 11.41 | 13.4933774834 | 84.56 | 108.15 | 82.6601 | 219401 | 96.20749784 | CS |
| 26 | 33.63 | 53.9461020212 | 62.34 | 108.15 | 60.83 | 212662 | 86.87846138 | CS |
| 52 | 41.19 | 75.1916757941 | 54.78 | 108.15 | 53.17 | 230353 | 72.38355407 | CS |
| 156 | 55.73 | 138.494035785 | 40.24 | 108.15 | 25.8 | 241850 | 51.07021193 | CS |
| 260 | 72.66 | 311.711711712 | 23.31 | 108.15 | 7.84 | 290842 | 37.68554091 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 96.94 | -0.94 | -0.96 | 97.5 | 98.16 | 96.31 | 245155 |
| 1735342800 | 97.88 | -1.73 | -1.74 | 99.19 | 99.71 | 97.01 | 145060 |
| 1735256400 | 99.61 | 0.97 | 0.98 | 97.9 | 99.63 | 97.87 | 171152 |
| 1735077840 | 98.64 | 2.32 | 2.41 | 96 | 99 | 95.17 | 95585 |
| 1734997200 | 96.32 | -0.15 | -0.16 | 95.79 | 97.29 | 95.29 | 239313 |
| 1734738000 | 96.47 | 1.48 | 1.56 | 94.37 | 97.665 | 94.28 | 1047598 |
| 1734651600 | 94.99 | 0.65 | 0.69 | 97.12 | 97.46 | 94.565 | 231194 |
| 1734565200 | 94.34 | -4.69 | -4.74 | 99.93 | 100.525 | 93.605 | 279212 |
| 1734478800 | 99.03 | -2.53 | -2.49 | 100.2 | 101.27 | 97.97 | 370032 |
| 1734392400 | 101.56 | 0.62 | 0.61 | 100.68 | 101.74 | 99.21 | 203547 |
| 1734133200 | 100.94 | -2.24 | -2.17 | 102.975 | 104.24 | 100.39 | 221927 |
| 1734046800 | 103.18 | -1.25 | -1.20 | 104.54 | 105.29 | 102.935 | 184196 |
| 1733960400 | 104.43 | 2.27 | 2.22 | 102.83 | 104.691 | 102.17 | 200235 |
| 1733874000 | 102.16 | 0.21 | 0.21 | 101.95 | 103.5 | 101.57 | 173861 |
| 1733787600 | 101.95 | -3.76 | -3.56 | 105.64 | 106.0304 | 101.61 | 209620 |
| 1733528400 | 105.71 | -0.16 | -0.15 | 106.76 | 107.33 | 104.35 | 130474 |
| 1733442000 | 105.87 | -0.2 | -0.19 | 106.61 | 107.1252 | 105.82 | 127331 |
| 1733355600 | 106.07 | 0.42 | 0.40 | 106.57 | 107.25 | 105.39 | 280951 |
| 1733269200 | 105.65 | -0.38 | -0.36 | 105.99 | 106.6 | 103.27 | 149902 |
| 1733182800 | 106.03 | 0.52 | 0.49 | 106.49 | 106.51 | 104.63 | 182619 |
| 1732917840 | 105.51 | -0.03 | -0.03 | 107 | 107.05 | 105.19 | 98722 |
| 1732750800 | 105.54 | -0.84 | -0.79 | 107.12 | 107.12 | 105.35 | 123394 |
| 1732664400 | 106.38 | -0.34 | -0.32 | 104.7 | 106.68 | 104.7 | 136397 |
| 1732578000 | 106.72 | 1.98 | 1.89 | 106.74 | 108.15 | 105.3251 | 279829 |
| 1732318800 | 104.74 | 2.72 | 2.67 | 103.01 | 105.02 | 102.28 | 149278 |
| 1732232400 | 102.02 | 2.15 | 2.15 | 101.32 | 102.31 | 100.51 | 147259 |
| 1732146000 | 99.87 | -0.41 | -0.41 | 100.91 | 100.98 | 99.35 | 161045 |
| 1732059600 | 100.28 | 0.33 | 0.33 | 98.335 | 100.81 | 98.25 | 116749 |
| 1731973200 | 99.95 | -0.56 | -0.56 | 100.765 | 101.2489 | 99.66 | 159397 |
| 1731714000 | 100.51 | -0.43 | -0.43 | 101.4 | 101.76 | 99.26 | 173079 |
| 1731627600 | 100.94 | -1.95 | -1.90 | 103.16 | 103.51 | 100.65 | 143985 |
| 1731541200 | 102.89 | -1.01 | -0.97 | 104.96 | 106.51 | 102.63 | 195334 |
| 1731454800 | 103.9 | 0.89 | 0.86 | 102.56 | 104.2 | 102.15 | 279609 |
| 1731368400 | 103.01 | 2.4 | 2.39 | 102.79 | 104.55 | 102.185 | 207876 |
| 1731109200 | 100.61 | 1.31 | 1.32 | 99.1888 | 101.885 | 99.1888 | 208601 |
| 1731022800 | 99.3 | -2.44 | -2.40 | 100.2 | 101.02 | 97.76 | 302858 |
| 1730936400 | 101.74 | 9.76 | 10.61 | 100 | 102.11 | 97.88 | 467872 |
| 1730850000 | 91.98 | 2.65 | 2.97 | 89.34 | 92.32 | 89.34 | 228937 |
| 1730763600 | 89.33 | 1.76 | 2.01 | 87.72 | 91.005 | 87.16 | 238491 |
| 1730500800 | 87.57 | 0.66 | 0.76 | 87.73 | 88.115 | 86.5176 | 197810 |
| 1730414400 | 86.91 | -1.21 | -1.37 | 87.97 | 88.8 | 86.7625 | 211688 |
| 1730328000 | 88.12 | 1.01 | 1.16 | 87.37 | 89.88 | 87.37 | 258617 |
| 1730241600 | 87.11 | 0.14 | 0.16 | 86.52 | 87.45 | 86.17 | 196252 |
| 1730155200 | 86.97 | 1.4 | 1.64 | 85.9 | 87.775 | 85.61 | 186609 |
| 1729896000 | 85.57 | -2.79 | -3.16 | 89.39 | 89.89 | 85 | 233257 |
| 1729809600 | 88.36 | 0.19 | 0.22 | 89.16 | 89.3 | 86.61 | 212565 |
| 1729723200 | 88.17 | -1.7 | -1.89 | 95.825 | 96.01 | 87.56 | 595486 |
| 1729636800 | 89.87 | 3.7 | 4.29 | 86.125 | 90.2 | 85.5 | 483702 |
| 1729550400 | 86.17 | -0.67 | -0.77 | 86.71 | 87.49 | 85.71 | 143447 |
| 1729291200 | 86.84 | -1.02 | -1.16 | 87.82 | 87.82 | 86.13 | 135808 |
| 1729204800 | 87.86 | -1.13 | -1.27 | 89.04 | 89.075 | 87.5515 | 117391 |
| 1729118400 | 88.99 | 2.61 | 3.02 | 87.75 | 89.36 | 87.42 | 175114 |
| 1729032000 | 86.38 | 0.6 | 0.70 | 86 | 88.21 | 85.4301 | 191602 |
| 1728945600 | 85.78 | -0.2 | -0.23 | 86.6 | 86.6 | 85.44 | 154900 |
| 1728686400 | 85.98 | 1.89 | 2.25 | 84.34 | 87.18 | 84.34 | 150745 |
| 1728600000 | 84.09 | -0.09 | -0.11 | 82.92 | 84.15 | 82.92 | 147774 |
| 1728513600 | 84.18 | 0.9 | 1.08 | 83.02 | 84.86 | 82.6601 | 120823 |
| 1728427200 | 83.28 | -0.15 | -0.18 | 84.56 | 84.56 | 82.91 | 103973 |
| 1728340800 | 83.43 | -0.31 | -0.37 | 83.11 | 83.93 | 82.435 | 120014 |
| 1728081600 | 83.74 | 2.26 | 2.77 | 83.72 | 83.75 | 82.35 | 118706 |
| 1727995200 | 81.48 | 0.99 | 1.23 | 79.58 | 81.82 | 79.55 | 97998 |
| 1727908800 | 80.49 | -1.35 | -1.65 | 81.59 | 82.82 | 80.18 | 125180 |
| 1727822400 | 81.84 | -1.95 | -2.33 | 83.47 | 83.47 | 81.43 | 132367 |
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
