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	1.255001	3.30306891178	37.994999	40.5	35.905	6697	38.37368949	DE
4	-8.78	-18.2802415157	48.03	52.2	35.905	7626	41.50575465	DE
12	12.275	45.5050973123	26.975	63.2	25.665	13285	43.21173137	DE
26	9.245	30.8115314114	30.005	63.2	25.665	11253	39.65266375	DE
52	2.935	8.08205975492	36.315	63.2	22.295	10969	34.50566199	DE
156	-111.69	-73.9962899165	150.94	170.98	22.295	6932	57.50546994	DE
260	-118.11	-75.057193696	157.36	325.25	22.295	4644	72.50710597	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
1783715100	39.465	0.14	0.36	38.92	40.5	38.92	2269
1783628700	39.325	2.04	5.46	37.99	40.33	37.615	5848
1783542300	37.29	-0.2	-0.52	37.445	37.549999	35.905	6681
1783455900	37.485	-1.54	-3.93	38.994999	39.185	36.22	4333
1783369500	39.02	0.72	1.87	37.994999	40.18	36.76	9328
1783110300	38.305	0.63	1.67	37.994999	38.96	37.994999	7297
1783023900	37.674999	-3.52	-8.53	41.395	41.604999	36.975	21293
1782937500	41.19	-1.92	-4.45	43.475	44.06	41.085	8672
1782851100	43.11	0.76	1.78	43.06	52.2	41.275	25638
1782764700	42.354999	0.56	1.35	41.79	42.6	39.979999	2793
1782505500	41.79	-0.27	-0.63	40.985	42.479999	39.96	9064
1782419100	42.055	0.08	0.19	43.295	43.715	39.39	5476
1782332700	41.975	0.73	1.76	41.735	43.97	41.7	4029
1782246300	41.25	-4.32	-9.47	44.94	44.94	41.18	3388
1782159900	45.565	-0.39	-0.84	45.4	48.05	45.2	3785
1781900700	45.95	0.45	0.98	45.63	46.32	45.3	1544
1781814300	45.505	4	9.62	42.165	46.03	41.825	5944
1781727900	41.51	-1.91	-4.40	43.405	44.395	41.51	5383
1781641500	43.42	-1.71	-3.78	45.615	46.51	43.42	4108
1781555100	45.125	-2.35	-4.94	49.49	49.835	43.75	9211
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