Ensign Group Inc【EGB】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	-1.1	-0.739495798319	148.75	149.19999	144.1	11	147.64181818	DE
4	18.8	14.5906092355	128.85	149.19999	126.45	53	135.88596139	DE
12	-23.04999	-13.5032169598	170.69999	172	126.45	80	146.42132634	DE
26	-2.35	-1.56666666667	150	185	126.45	64	155.56882585	DE
52	23.65	19.0725806452	124	185	116	63	150.50194848	DE
156	52.15	54.6073298429	95.5	185	87	67	136.71200086	DE
260	52.15	54.6073298429	95.5	185	87	67	136.71200086	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	147.05	0	0.00	147.05	147.05	147.05	0
1783628700	147.05	-0.2	-0.14	147.05	147.05	147.05	6
1783542300	147.25	-0.75	-0.51	147.25	147.25	147.25	1
1783455900	148	0.4	0.27	144.1	148	144.1	12
1783369500	147.6	-1.15	-0.77	149.05	149.19999	145.6	35
1783110300	148.75	0.95	0.64	148.75	148.75	148.75	1
1783023900	147.8	1.35	0.92	147.25	147.8	146.44999	41
1782937500	146.44999	7.2	5.17	141.8	146.6	138.65	72
1782851100	139.25	-1.15	-0.82	140.65	140.65	139.25	16
1782764700	140.4	-2.25	-1.58	143.69999	143.69999	140.4	27
1782505500	142.65	0	0.00	142.65	142.65	142.65	0
1782419100	142.65	4.65	3.37	142.6	146.5	142.6	49
1782332700	138	-3	-2.13	138	138	138	1
1782246300	141	5.1	3.75	137.85	141.85	135.05	80
1782159900	135.9	0.35	0.26	132.4	135.9	132.4	123
1781900700	135.55	0	0.00	135.55	135.55	135.55	0
1781814300	135.55	1.05	0.78	135.55	135.55	135.55	1
1781727900	134.5	-1.35	-0.99	136.8	136.85	134.5	21
1781641500	135.85	6.25	4.82	128.65	135.85	128.65	41
1781555100	129.6	2.6	2.05	131.44999	131.55	129.6	378
1781295900	127	0	0.00	128.85	128.94999	126.45	46
1781209500	127	-3	-2.31	134.1	134.1	127	18
1781123100	130	-7.65	-5.56	132.3	135.05	130	88
1781036700	137.65	5.9	4.48	137.4	137.75	136.75	66
1780950300	131.75	-16.35	-11.04	149.25	149.25	131.69999	85
1780691100	148.1	2.45	1.68	143.05	148.4	143.05	121
1780604700	145.65	1.7	1.18	145.65	145.65	145.65	2
1780518300	143.94999	1.25	0.88	143.94999	143.94999	143.94999	1
1780431900	142.69999	0.6	0.42	139.6	143.94999	139.6	52
1780345500	142.1	-3.2	-2.20	145.65	145.65	142.1	11
1780086300	145.3	0	0.00	145.3	145.3	145.3	0
1779999900	145.3	-2.5	-1.69	146.75	146.75	145.3	20
1779913500	147.8	0	0.00	147.8	147.8	147.8	0
1779827100	147.8	-2.95	-1.96	146.85	147.8	146.85	451
1779740700	150.75	5.4	3.72	150.75	150.75	150.75	1
1779481500	145.35	-7.1	-4.66	145.35	145.35	145.35	16
1779395100	152.44999	0	0.00	152.44999	152.44999	152.44999	0
1779308700	152.44999	-0.5	-0.33	149.85	152.44999	149.85	80
1779222300	152.94999	0.5	0.33	149.9	153.6	149.9	30
1779135900	152.44999	1.1	0.73	149.9	152.44999	149.9	14
1778876700	151.35	-1.2	-0.79	155.4	155.4	151.35	7
1778790300	152.55	0	0.00	152.55	152.55	152.55	0
1778703900	152.55	1.5	0.99	151.9	152.55	151.9	16
1778617500	151.05	8.05	5.63	151.05	151.05	151.05	5
1778531100	143	-1.15	-0.80	147.35	147.35	143	104
1778271900	144.15	-5.05	-3.38	150.3	150.3	144.15	84
1778185500	149.19999	0.25	0.17	151.9	151.9	148.19999	8
1778099100	148.94999	-0.5	-0.33	148.35	152.6	148.35	1384
1778012700	149.44999	-5.25	-3.39	158.05	158.25	149.44999	41
1777926300	154.69999	-8.55	-5.24	158.65	158.65	154.69999	40
1777580700	163.25	0	0.00	163.25	163.25	163.25	0
1777494300	163.25	0.9	0.55	163.25	163.25	163.25	7
1777407900	162.35	-0.4	-0.25	160.35	162.35	160.35	5
1777321500	162.75	-0.3	-0.18	159	163	159	47
1777062300	163.05	0	0.00	163.05	163.05	163.05	0
1776975900	163.05	-2.95	-1.78	160.15	163.05	156.44999	18
1776889500	166	2.65	1.62	166	166	166	2
1776803100	163.35	-8.25	-4.81	166.1	166.1	163.35	39
1776716700	171.6	-0.4	-0.23	166.94999	171.65	166.94999	117
1776457500	172	3.35	1.99	170.69999	172	170.69999	150
1776371100	168.65	-1.7	-1.00	165.94999	169.25	165.94999	7
1776284700	170.35	3	1.79	170.44999	170.44999	166.3	6
1776198300	167.35	-2.7	-1.59	171.8	171.8	167.35	8
1776111900	170.05	-0.1	-0.06	171.4	171.4	170.05	29