Enerflex Ltd【EFX】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	-0.01	-0.0292825768668	34.15	37.07	33.81	655788	35.22707224	CS
4	-5.19	-13.1960335622	39.33	39.95	33.81	644694	36.53216626	CS
12	5.57	19.4959747987	28.57	39.95	27.05	770563	32.78180215	CS
26	14.52	74.006116208	19.62	39.95	19.55	686693	29.13146666	CS
52	23.88	232.748538012	10.26	39.95	9.96	549226	23.67114822	CS
156	25.94	316.341463415	8.2	39.95	5.44	447077	15.20543361	CS
260	25.56	297.902097902	8.58	39.95	4.99	395944	12.83934259	CS

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
1780609200	36.67	0.63	1.75	35.35	37.07	35.1	325871
1780522800	36.04	-0.24	-0.66	36.44	37.03	36.01	302749
1780436400	36.28	1.2	3.42	35.2	36.51	35.2	476980
1780350000	35.08	0.6	1.74	34.5	36.14	34.48	675161
1780090800	34.48	0.17	0.50	34.15	34.5	33.81	1498181
1780004400	34.31	-0.73	-2.08	35.07	35.49	34.25	788543
1779918000	35.04	-2.31	-6.18	37.15	37.15	34.87	1162856
1779831600	37.35	0.91	2.50	36.55	37.64	36.34	910254
1779745200	36.44	-1.36	-3.60	37.5	37.55	36.26	204266
1779486000	37.8	0.35	0.93	37.32	37.92	37.15	170649
1779399600	37.45	-0.77	-2.01	38.42	38.55	36.67	441406
1779313200	38.22	-0.42	-1.09	38.62	39.27	38.2	404509
1779226800	38.64	0.3	0.78	38.7	39.23	38	912807
1778881200	38.34	0.38	1.00	37.63	38.37	37.58	866344
1778794800	37.96	0.46	1.23	37.6	38.09	37.33	836312
1778708400	37.5	0.45	1.21	36.97	37.78	36.44	439514
1778622000	37.05	0.51	1.40	36.85	37.35	36.45	447109
1778535600	36.54	-0.58	-1.56	37.34	37.87	36.01	722220
1778276400	37.12	-1.62	-4.18	39.33	39.95	37.08	663456
1778190000	38.74	2.03	5.53	35.79	38.9	35.1	1308964
1778103600	36.71	-1.14	-3.01	37.53	37.62	36.29	704360
1778017200	37.85	0.49	1.31	37.35	38.37	37.28	858963
1777930800	37.36	0.46	1.25	37.29	38.6	36.8	1476750
1777671600	36.9	0.45	1.23	36.2	37.02	35.96	402707
1777585200	36.45	0.4	1.11	36.02	36.61	35.8	518944
1777498800	36.05	1.36	3.92	35.1	36.07	35.1	430974
1777412400	34.69	-0.17	-0.49	34.59	35.46	34.5	1206596
1777326000	34.86	-0.21	-0.60	35.4	35.92	34.45	839137
1777066800	35.07	0.98	2.87	34.07	35.1	33.73	438868
1776980400	34.09	0.63	1.88	33.43	34.38	33.43	328871
1776894000	33.46	1.84	5.82	32.25	33.49	32.25	418926
1776807600	31.62	-0.48	-1.50	32.36	32.58	31.07	500459
1776721200	32.1	0.73	2.33	31.56	32.22	31.21	336810
1776462000	31.37	-0.92	-2.85	31.59	31.69	30.41	449943
1776375600	32.29	0.27	0.84	32.07	33	32.049999	493538
1776289200	32.02	0.77	2.46	31.04	32.09	30.78	551602
1776202800	31.25	0.61	1.99	30.64	31.34	29.68	630199
1776116400	30.64	1	3.37	30.03	30.91	29.96	433096
1775857200	29.64	0.49	1.68	28.87	29.67	28.84	280192
1775770800	29.15	0.12	0.41	29.19	29.85	28.79	725836
1775684400	29.03	0.59	2.07	28.21	29.2	27.05	798968
1775598000	28.44	0.4	1.43	28.27	29	28.1	1790409
1775511600	28.04	0.05	0.18	28	28.26	27.59	269395
1775166000	27.99	0.37	1.34	27.84	28.42	27.82	545742
1775079600	27.62	-1.48	-5.09	28.61	28.84	27.59	724375
1774993200	29.1	0.5	1.75	28.72	29.73	28.48	647137
1774906800	28.6	-1.28	-4.28	30.08	30.3	28.36	625167
1774647600	29.88	0.37	1.25	29.42	30.01	29.29	1393939
1774561200	29.51	-0.44	-1.47	29.7	30.42	29.48	507362
1774474800	29.95	0.59	2.01	29.51	30.3	29.26	774563
1774388400	29.36	0.5	1.73	28.69	29.78	28.6	471719
1774302000	28.86	-0.44	-1.50	29.19	29.52	28.15	1032409
1774042800	29.3	-0.39	-1.31	29.85	30	29.16	6544930
1773956400	29.69	0.36	1.23	28.93	29.9	28.8	772018
1773870000	29.33	0.24	0.83	29.33	29.7	29.17	440538
1773783600	29.09	0.68	2.39	28.81	29.53	28.63	614343
1773697200	28.41	-0.31	-1.08	28.62	28.71	28.18	712156
1773438000	28.72	0.01	0.03	28.57	29.38	28.47	442578
1773351600	28.71	-0.8	-2.71	29.57	29.65	28.32	847479
1773265200	29.51	-0.4	-1.34	29.92	30	29.13	474009
1773178800	29.91	0.1	0.34	29.91	30.27	29.52	668718
1773092400	29.81	0.38	1.29	29.09	30.25	28.69	652994
1772836800	29.43	-0.34	-1.14	29.6	30.04	29.16	1307661
1772750400	29.77	-1.12	-3.63	30.29	31.03	29.31	515165