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	1.26	3.69501466276	34.1	36.68	33.67	524267	35.39280629	CS
4	1.21	3.54319180088	34.15	37.07	32.56	546377	34.64389289	CS
12	7.36	26.2857142857	28	39.95	27.05	622281	34.75223647	CS
26	14.46	69.1866028708	20.9	39.95	20.31	687187	30.23913009	CS
52	24.71	232.018779343	10.65	39.95	10.47	560730	24.69476866	CS
156	27.34	340.897755611	8.02	39.95	5.44	453490	15.69446779	CS
260	27.11	328.606060606	8.25	39.95	4.99	398621	13.20758731	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	35.36	0.48	1.38	34.51	35.73	34.24	720161
1782423600	34.88	0.6	1.75	34.31	35.16	34.24	635220
1782337200	34.28	-1.63	-4.54	35.57	35.57	33.67	466842
1782250800	35.91	-0.68	-1.86	35.91	36.39	35.57	556636
1782164400	36.59	1.48	4.22	34.72	36.68	34.72	560541
1781905200	35.11	1.01	2.96	34.1	35.15	33.9	402096
1781818800	34.1	0.67	2.00	33.259999	34.15	32.56	637445
1781732400	33.43	0.28	0.84	33.15	33.57	32.95	510703
1781646000	33.15	-0.48	-1.43	33.58	33.76	33	362152
1781559600	33.63	-0.27	-0.80	33.299999	33.89	32.869999	664834
1781300400	33.9	0.35	1.04	33.409999	34.11	33.119999	301584
1781214000	33.549999	0.29	0.87	33.74	34.03	33.189999	232985
1781127600	33.259999	-1.17	-3.40	34.38	34.98	32.84	384408
1781041200	34.43	-0.18	-0.52	34.58	35.02	33.7	631282
1780954800	34.61	0.95	2.82	34.3	34.81	34.3	772085
1780695600	33.66	-3.01	-8.21	36.42	36.53	33.5	529789
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