Enghouse Systems Ltd【3E4】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	-0.2999999	-3.01507440216	9.9499999	9.9499999	9.6	99	9.75171715	DE
4	-1.25	-11.4678899083	10.9	11.5	9.6	212	10.39858239	DE
12	-0.45	-4.45544554455	10.1	11.5	9.6	385	10.55139239	DE
26	-3.35	-25.7692307692	13	13.1	9.6	683	11.48561293	DE
52	-4.95	-33.904109589	14.6	15	9.6	473	11.95360194	DE
156	-11.35	-54.0476190476	21	26	9.6	301	13.73401514	DE
260	-11.35	-54.0476190476	21	26	9.6	301	13.73401514	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781814300	9.6999999	-0.05	-0.51	9.6999999	9.6999999	9.6999999	100
1781727900	9.75	0	0.00	9.6999999	9.75	9.6	350
1781641500	9.75	-0.15	-1.52	9.75	9.75	9.75	6
1781555100	9.9	0	0.00	9.9	9.9	9.8	27
1781295900	9.9	0.2	2.06	9.9499999	9.9499999	9.9	12
1781209500	9.6999999	-0.3	-3.00	10	10	9.6999999	160
1781123100	10	-1.2	-10.71	10.9	10.9	10	1380
1781036700	11.2	0	0.00	11.1	11.2	11.1	134
1780950300	11.2	0.3	2.75	11.2	11.2	11.2	2
1780691100	10.9	0	0.00	10.9	10.9	10.9	0
1780604700	10.9	-0.6	-5.22	10.9	10.9	10.9	50
1780518300	11.5	0	0.00	11.5	11.5	11.5	0
1780431900	11.5	0.3	2.68	11.5	11.5	11.5	450
1780345500	11.2	0.4	3.70	11.2	11.2	11.2	51
1780086300	10.8	0	0.00	10.8	10.8	10.8	0
1779999900	10.8	0.1	0.93	10.8	10.8	10.8	200
1779913500	10.699999	-0.1	-0.93	10.699999	10.699999	10.699999	6
1779827100	10.8	-0.1	-0.92	10.699999	10.8	10.699999	3
1779740700	10.9	0.4	3.81	10.9	10.9	10.9	455
1779481500	10.5	0	0.00	10.5	10.5	10.5	0
1779395100	10.5	-0.2	-1.87	10.5	10.5	10.5	200
1779308700	10.699999	0	0.00	10.699999	10.699999	10.699999	112
1779222300	10.699999	0.4	3.88	10.5	10.699999	10.5	662
1779135900	10.3	0	0.00	10.3	10.3	10.3	0
1778876700	10.3	-0.3	-2.83	10.3	10.3	10.3	1
1778790300	10.6	0	0.00	10.6	10.6	10.6	0
1778703900	10.6	-0.3	-2.75	10.6	10.6	10.6	418
1778617500	10.9	0	0.00	10.9	10.9	10.9	0
1778531100	10.9	-0.3	-2.68	10.9	10.9	10.9	40
1778271900	11.2	0.3	2.75	11.1	11.2	11.1	907
1778185500	10.9	-0.3	-2.68	10.9	10.9	10.9	3
1778099100	11.2	0	0.00	11.2	11.2	11.2	12
1778012700	11.2	0	0.00	11.2	11.2	11.2	0
1777926300	11.2	0.5	4.67	11	11.2	11	49
1777580700	10.699999	0.1	0.94	10.6	10.699999	10.6	557
1777494300	10.6	-0.1	-0.93	10.6	10.6	10.6	285
1777407900	10.699999	0.2	1.90	10.8	10.8	10.699999	2870
1777321500	10.5	0.1	0.96	10.5	10.5	10.5	195
1777062300	10.4	-0.2	-1.89	10.5	10.5	10.4	381
1776975900	10.6	-0.4	-3.64	10.6	10.6	10.6	19
1776889500	11	0.3	2.80	11	11	11	95
1776803100	10.699999	-0.2	-1.83	10.8	10.8	10.699999	201
1776716700	10.9	0	0.00	10.9	10.9	10.9	2
1776457500	10.9	0	0.00	10.9	10.9	10.9	0
1776371100	10.9	0.1	0.93	10.9	10.9	10.9	955
1776284700	10.8	0.2	1.89	10.6	10.8	10.6	528
1776198300	10.6	0.3	2.91	10.6	10.6	10.6	160
1776111900	10.3	0.2	1.98	10.199999	10.3	10.199999	1307
1775852700	10.1	-0.1	-0.98	10.1	10.1	10.1	1
1775766300	10.199999	-0.2	-1.92	10.199999	10.199999	10.199999	980
1775679900	10.4	-0.1	-0.95	10.3	10.5	10.3	2332
1775593500	10.5	0.1	0.96	10.6	10.6	10.5	5
1775161500	10.4	0	0.00	10.4	10.4	10.4	0
1775075100	10.4	0.2	1.96	10.4	10.4	10.4	1
1774988700	10.199999	0	0.00	10.1	10.199999	10.1	640
1774905900	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774646700	10.199999	0	0.00	10.199999	10.199999	10.199999	0
1774560300	10.199999	0	0.00	10.199999	10.199999	10.199999	32
1774473900	10.199999	-0.1	-0.97	10.199999	10.199999	10.199999	26
1774387500	10.3	0.1	0.98	10.3	10.3	10.3	104
1774301100	10.199999	0.2	2.00	10.1	10.199999	10.1	2741
1774041900	10	0	0.00	10	10	10	0
1773955500	10	0	0.00	10	10	10	0