Enovix Corporation【6Q81】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	-0.53	-7.58226037196	6.99	7.81	6.17	87879	7.10714419	DE
4	0.89	15.9784560144	5.57	7.81	4.665	47161	6.59301858	DE
12	2.0075001	45.0870330171	4.4524999	7.81	4.12	24737	6.12399236	DE
26	-1.351	-17.2961208552	7.811	7.811	4.03	16992	6.08153943	DE
52	-0.9	-12.2282608696	7.36	14.082	4.03	14150	7.65425005	DE
156	-6.245	-49.1538764266	12.705	39.705	4.03	8186	8.35966458	DE
260	-6.245	-49.1538764266	12.705	39.705	4.03	8186	8.35966458	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
1780691100	6.26	-0.83	-11.71	7.63	7.63	6.17	80860
1780604700	7.09	0.01	0.14	7.04	7.34	6.79	140580
1780518300	7.08	-0.42	-5.60	7.47	7.49	7.05	11239
1780431900	7.5	0.1	1.35	7.38	7.81	7.16	106773
1780345500	7.4	0.53	7.71	6.99	7.42	6.83	99943
1780086300	6.87	0.21	3.15	6.7	7.08	6.34	69107
1779999900	6.66	0.31	4.88	6.43	6.81	6.3099999	37331
1779913500	6.35	0.03	0.47	6.41	6.5599999	6.07	52443
1779827100	6.32	0.46	7.85	5.9	6.5	5.86	87935
1779740700	5.86	0.14	2.45	5.8099999	6.15	5.8	11172
1779481500	5.72	0.35	6.52	5.51	5.86	5.37	39226
1779395100	5.37	-0.03	-0.56	5.43	5.51	5.3499999	5570
1779308700	5.4	0.65	13.56	4.795	5.4	4.71	4035
1779222300	4.755	-0.2	-3.94	5.15	5.18	4.665	13750
1779135900	4.95	-0.29	-5.53	5.29	5.33	4.95	6106
1778876700	5.24	-0.12	-2.24	5.32	5.4	5.15	2859
1778790300	5.36	-0.99	-15.59	5.68	5.86	5.01	54029
1778703900	6.35	0.54	9.29	6.03	6.37	5.86	18210
1778617500	5.8099999	-0.37	-5.99	6.16	6.16	5.65	11791
1778531100	6.18	0.6	10.75	5.57	6.35	5.49	90270
1778271900	5.58	0.13	2.39	5.42	5.58	5.36	2881
1778185500	5.45	-0.2	-3.54	5.7	5.7	5.39	313
1778099100	5.65	-0.28	-4.72	5.92	5.92	5.29	21838
1778012700	5.93	0.14	2.42	5.9	6	5.76	25147
1777926300	5.79	0.09	1.58	5.8	5.98	5.71	5866
1777580700	5.7	0.25	4.59	5.5199999	5.7	5.38	28872
1777494300	5.45	0.06	1.11	5.51	5.58	5.26	16787
1777407900	5.39	-0.24	-4.26	5.6	5.6	5.23	8956
1777321500	5.63	-0.01	-0.18	5.69	5.73	5.57	3567
1777062300	5.64	-0.02	-0.35	5.83	5.83	5.54	9583
1776975900	5.66	-0.33	-5.51	6.0199999	6.08	5.5	16954
1776889500	5.99	0.4	7.16	5.66	6.05	5.66	19061
1776803100	5.59	-0.01	-0.18	5.87	6.11	5.5599999	17961
1776716700	5.6	0.02	0.36	5.65	5.65	5.48	5965
1776457500	5.58	0.08	1.45	5.58	5.73	5.4	40817
1776371100	5.5	0.17	3.19	5.46	5.5	5.2699999	17203
1776284700	5.33	0.08	1.52	5.36	5.49	5.19	3536
1776198300	5.25	0.09	1.74	5.22	5.3099999	5.0999999	1950
1776111900	5.16	0	0.00	5	5.19	5	3837
1775852700	5.16	0.43	8.98	4.835	5.21	4.74	29504
1775766300	4.735	-0.13	-2.57	4.925	4.93	4.71	2688
1775679900	4.86	0.1	1.99	4.8949999	5.0999999	4.86	21938
1775593500	4.7649999	0.39	8.93	4.875	5.03	4.58	21755
1775161500	4.3745	0.03	0.67	4.236	4.3745	4.18	7846
1775075100	4.3455	-0.08	-1.87	4.555	4.574	4.292	11713
1774988700	4.4284999	0.02	0.50	4.2465	4.4284999	4.24	13728
1774902300	4.4065	-0.12	-2.63	4.553	4.5705	4.316	2353
1774646700	4.5255	0	0.04	4.5744999	4.5744999	4.337	2610
1774560300	4.5235	-0.12	-2.67	4.699	4.699	4.5235	859
1774473900	4.6475	0.32	7.46	4.4909999	4.7569999	4.3705	46367
1774387500	4.325	0	0.12	4.2615	4.3419999	4.2615	9040
1774301100	4.32	0.05	1.16	4.1795	4.348	4.1355	26882
1774041900	4.2705	-0.06	-1.37	4.424	4.424	4.2705	1534
1773955500	4.33	-0.08	-1.90	4.199	4.33	4.12	1080
1773869100	4.4139999	-0.04	-0.79	4.438	4.438	4.4139999	1186
1773782700	4.449	0.09	2.05	4.51	4.51	4.3899999	3317
1773696300	4.3595	0.01	0.35	4.4524999	4.62	4.268	11472
1773437100	4.3445	0.08	1.98	4.3135	4.4875	4.2805	13479
1773350700	4.26	-0.12	-2.77	4.328	4.328	4.1914999	9290
1773264300	4.3815	0.18	4.26	4.311	4.3815	4.2035	13418
1773177900	4.2024999	-0.16	-3.61	4.3365	4.4995	4.18	2141
1773091500	4.36	0.17	4.06	4.1689999	4.36	4.03	1637