Enphase Energy Inc【E0P】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	-10.91	-18.7844352617	58.08	58.35	41.979999	13800	47.42167249	DE
4	6.4	15.6978170223	40.77	63.2	38.83	19483	51.63502033	DE
12	8.455	21.8390804598	38.715	63.2	25.665	14413	40.72088208	DE
26	18.9	66.8553236647	28.27	63.2	25.665	11588	38.32790107	DE
52	8.055	20.5931228429	39.115	63.2	22.295	11226	34.02361393	DE
156	-115.83	-71.0613496933	163	170.98	22.295	6765	58.44877951	DE
260	-74.79	-61.3233847163	121.96	325.25	22.295	4537	73.53210208	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	47.47	-0.09	-0.19	48.03	49.335	45.805	8695
1781209500	47.56	3.5	7.93	43.755	47.56	43.755	5394
1781123100	44.065	-2.08	-4.51	46.33	46.375	43.995	7230
1781036700	46.145	-2.78	-5.67	49.645	50.47	41.979999	19870
1780950300	48.92	0.28	0.58	49.04	52	47.505	15768
1780691100	48.64	-10.54	-17.81	58.08	58.35	48.64	20737
1780604700	59.18	-0.06	-0.10	59.2	60	56.7	5818
1780518300	59.24	-3.21	-5.14	62.58	62.69	58.5	8938
1780431900	62.45	7.58	13.81	53.8	62.49	53.49	15609
1780345500	54.87	-3.81	-6.49	58.63	59.22	53.5	15885
1780086300	58.68	-1.68	-2.78	60.1	63.2	57.8	17016
1779999900	60.36	-0.34	-0.56	59.03	62.13	58.5	14306
1779913500	60.7	3.29	5.73	58	62.49	57.97	16278
1779827100	57.41	1.6	2.87	56.8	59.19	54.65	26035
1779740700	55.81	0.64	1.16	55.42	58.45	55.4	8559
1779481500	55.17	1.47	2.74	54.51	55.63	52.46	27165
1779395100	53.7	7.95	17.36	46.175	54.31	45.3	58418
1779308700	45.755	5.56	13.82	40.555	46.185	40.085	14142
1779222300	40.2	-2.46	-5.77	42.505	42.885	38.83	11961
1779135900	42.659999	-2.9	-6.37	45.375	45.59	41.415	43842
1778876700	45.56	4.64	11.34	40.77	46.25	39.35	36698
1778790300	40.92	5.04	14.03	35.994999	42.1	34.39	17680
1778703900	35.885	3.82	11.90	32.365	36.585	31.965	15984
1778617500	32.07	0.17	0.53	31.82	32.375	30.655	6213
1778531100	31.9	1.01	3.27	31.105	33.415	30.605	22955
1778271900	30.89	0.99	3.31	30	31.33	29.885	5599
1778185500	29.9	-0.36	-1.19	30.27	31.575	29.65	12127
1778099100	30.26	-0.52	-1.69	30.695	31.28	29.525	14029
1778012700	30.78	2.97	10.66	28.08	31.095	27.895	15336
1777926300	27.815	-0.23	-0.80	28.8	29.1	27.29	6686
1777580700	28.04	1.32	4.94	26.7	28.855	26.425	17197
1777494300	26.72	-2.6	-8.87	26.375	29.39	25.665	34146
1777407900	29.32	-0.78	-2.59	30.015	30.515	29.32	5424
1777321500	30.1	-0.49	-1.59	30.405	30.715	29.315	7739
1777062300	30.585	-0.57	-1.81	30.87	31.495	30	7529
1776975900	31.15	0.75	2.47	29.965	31.15	29.64	6375
1776889500	30.4	1.81	6.33	28.925	30.4	28.925	15192
1776803100	28.59	-0.3	-1.04	28.835	30.5	28.59	7565
1776716700	28.89	1.08	3.86	27.01	29.105	26.66	14144
1776457500	27.815	0.86	3.17	26.99	28.1	26.955	9613
1776371100	26.96	-0.34	-1.25	27.6	28	26.455	6164
1776284700	27.3	0.4	1.47	27.22	28.5	26.97	14887
1776198300	26.905	0.31	1.15	26.95	27.5	26.66	7031
1776111900	26.6	0.2	0.76	26.375	27.43	26.275	4274
1775852700	26.4	-0.29	-1.09	26.67	27.055	26.34	5744
1775766300	26.69	-1.35	-4.81	27.61	27.955	26.49	14751
1775679900	28.04	0.4	1.45	29.35	29.35	27.8	9426
1775593500	27.64	-2.58	-8.54	29.1	29.59	26.865	24229
1775161500	30.22	-2.72	-8.26	32.695	33.14	30.22	7150
1775075100	32.939999	0.14	0.43	33.36	33.465	32.57	5879
1774988700	32.799999	1.84	5.96	31.85	32.835	31.1	8124
1774902300	30.955	-1.73	-5.31	32.924999	33.5	30.725	18491
1774646700	32.689999	-2.17	-6.21	34.994999	35.27	32.205	12010
1774560300	34.854999	-1.95	-5.29	36.78	36.78	34.75	4714
1774473900	36.799999	1.36	3.84	35.7	36.905	34.68	5491
1774387500	35.44	0.43	1.24	35.369999	35.835	34.82	9021
1774301100	35.005	-3.44	-8.94	37.799999	39.24	35.005	8981
1774041900	38.44	0	0.00	38.715	40.57	37.78	23869
1773955500	38.44	1.12	3.00	37.71	38.665	36.31	3402
1773869100	37.32	-1.49	-3.84	39.15	39.705	37.1	1965
1773782700	38.81	-0.9	-2.25	40.034999	40.034999	38.1	4343
1773696300	39.705	1.63	4.28	38.625	40.25	38.625	4237