Enerflex Ltd【7EX】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	4.85436893204	20.6	22.6	20.2	954	21.23825502	DE
4	-1.8	-7.69230769231	23.4	23.4	20.2	507	21.46026136	DE
12	3.4	18.6813186813	18.2	24.4	17.5	442	21.7387659	DE
26	8.2	61.1940298507	13.4	24.4	12.7	412	19.47818841	DE
52	14.85	220	6.75	24.4	6.75	407	16.57769361	DE
156	11.5	113.861386139	10.1	24.4	5.7	530	13.23012471	DE
260	11.5	113.861386139	10.1	24.4	5.7	530	13.23012471	DE

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
1782246300	22.6	0.8	3.67	22.6	22.6	22.6	400
1782159900	21.8	0.4	1.87	21.399999	21.8	21.399999	1788
1781900700	21.399999	0.8	3.88	21	21.399999	21	55
1781814300	20.6	-0.2	-0.96	20.8	20.8	20.2	2257
1781727900	20.8	0	0.00	20.6	20.8	20.6	268
1781641500	20.8	0.4	1.96	20.8	20.8	20.8	239
1781555100	20.399999	-0.4	-1.92	20.399999	20.399999	20.399999	50
1781295900	20.8	0.6	2.97	20.8	20.8	20.8	239
1781209500	20.2	-0.4	-1.94	20.6	20.6	20.2	250
1781123100	20.6	-0.8	-3.74	20.6	20.6	20.6	5
1781036700	21.399999	-0.2	-0.93	21.6	21.6	21	948
1780950300	21.6	0.8	3.85	21	21.6	21	467
1780691100	20.8	-1.4	-6.31	21.6	21.6	20.8	140
1780604700	22.2	-0.4	-1.77	22.2	22.2	22.2	347
1780518300	22.6	0	0.00	22.6	22.6	22.6	0
1780431900	22.6	1	4.63	21.8	22.6	21.6	576
1780345500	21.6	0	0.00	21.6	21.6	21.6	88
1780086300	21.6	-0.2	-0.92	21.6	21.6	21.6	232
1779999900	21.8	-0.6	-2.68	21.6	21.8	21.6	564
1779913500	22.4	-0.8	-3.45	23.4	23.4	22.2	725
1779827100	23.2	-0.4	-1.69	22.8	24	22.8	875
1779740700	23.6	0	0.00	23.6	23.6	23.6	0
1779481500	23.6	-0.4	-1.67	23.6	23.6	23.6	40
1779395100	24	0	0.00	24	24	24	0
1779308700	24	0.2	0.84	23.8	24	23.8	260
1779222300	23.8	0	0.00	23.8	23.8	23.8	0
1779135900	23.8	0	0.00	23.8	23.8	23.8	0
1778876700	23.8	0.6	2.59	23.8	23.8	23.8	22
1778790300	23.2	0	0.00	23.2	23.2	23.2	0
1778703900	23.2	0.2	0.87	23.2	23.2	23.2	50
1778617500	23	0.8	3.60	22.6	23	22.6	1830
1778531100	22.2	-0.8	-3.48	23	23	22.2	460
1778271900	23	0.2	0.88	24.4	24.4	23	354
1778185500	22.8	-0.2	-0.87	23	23	22.8	405
1778099100	23	-1	-4.17	23.8	23.8	23	965
1778012700	24	0.4	1.69	23.6	24	23.6	753
1777926300	23.6	1	4.42	23.4	23.8	23.2	290
1777580700	22.6	0.8	3.67	22.6	22.6	22.6	14
1777494300	21.8	-0.2	-0.91	21.8	21.8	21.8	378
1777407900	22	0.2	0.92	22	22	22	800
1777321500	21.8	0.4	1.87	21.8	21.8	21.8	231
1777062300	21.399999	0	0.00	21.2	21.399999	21	1176
1776975900	21.399999	0.6	2.88	20.8	21.399999	20.8	436
1776889500	20.8	1	5.05	20.8	20.8	20.8	207
1776803100	19.8	-0.1	-0.50	19.8	19.8	19.8	3
1776716700	19.899999	0.4	2.05	19.6	19.899999	19.6	1067
1776457500	19.5	-0.9	-4.41	19.5	19.5	19.5	70
1776371100	20.399999	0.7	3.55	20.399999	20.399999	20.399999	450
1776284700	19.7	1	5.35	19.7	19.7	19.7	72
1776198300	18.7	0.7	3.89	18.7	18.7	18.7	83
1776111900	18	0	0.00	18	18	18	0
1775852700	18	-0.5	-2.70	18	18	18	99
1775766300	18.5	0.6	3.35	18.2	18.5	18.2	248
1775679900	17.899999	0.4	2.29	17.899999	17.899999	17.899999	10
1775593500	17.5	0	0.00	17.5	17.5	17.5	0
1775161500	17.5	-0.7	-3.85	17.5	17.5	17.5	70
1775075100	18.2	0.3	1.68	18.2	18.2	18.2	315
1774988700	17.899999	-1	-5.29	18	18	17.899999	440
1774902300	18.899999	0.3	1.61	18.899999	18.899999	18.899999	10
1774646700	18.6	-0.2	-1.06	18.6	18.6	18.6	1
1774560300	18.8	0	0.00	18.8	18.8	18.8	532
1774473900	18.8	0.5	2.73	18.8	18.8	18.8	40
1774387500	18.3	0.1	0.55	18.3	18.3	18.3	200