Enghouse Systems Ltd【ENGH】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	0.37	2.37636480411	15.57	15.99	15.2	206916	15.45200008	CS
4	-1.77	-9.99435347261	17.71	18.68	15.2	226341	16.41692801	CS
12	-0.87	-5.1754907793	16.81	18.68	15.2	187302	16.81319777	CS
26	-4.42	-21.7092337917	20.36	20.77	14.8	260142	17.44088103	CS
52	-7.09	-30.7859313938	23.03	24.15	14.8	218145	19.05960422	CS
156	-15.38	-49.1060025543	31.32	38.46	14.8	125864	23.33914358	CS
260	-39.46	-71.2274368231	55.4	64.41	14.8	110430	28.6406583	CS

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
1782510000	15.94	0.51	3.31	15.4	15.99	15.4	192762
1782423600	15.43	-0.19	-1.22	15.57	15.68	15.39	160429
1782337200	15.62	0.21	1.36	15.37	15.86	15.36	156097
1782250800	15.41	0.09	0.59	15.21	15.52	15.21	260107
1782164400	15.32	-0.31	-1.98	15.57	15.68	15.2	300920
1781905200	15.63	0.02	0.13	15.57	15.79	15.57	157029
1781818800	15.61	-0.16	-1.01	15.81	15.81	15.55	183747
1781732400	15.77	0.07	0.45	15.63	15.97	15.55	216478
1781646000	15.7	-0.07	-0.44	15.73	15.92	15.63	231479
1781559600	15.77	-0.19	-1.19	16.09	16.239999	15.75	179311
1781300400	15.96	-0.05	-0.31	16.04	16.11	15.7	205400
1781214000	16.01	-0.07	-0.44	16.01	16.18	15.45	569046
1781127600	16.079999	-1.61	-9.10	16.44	17.25	15.74	646429
1781041200	17.69	-0.21	-1.17	17.9	18	17.61	156902
1780954800	17.9	-0.02	-0.11	18.07	18.15	17.66	105073
1780695600	17.92	-0.01	-0.06	17.86	18.02	17.77	99535
1780609200	17.93	0.22	1.24	17.77	18.12	17.7	109500
1780522800	17.71	-0.91	-4.89	18.65	18.65	17.68	181653
1780436400	18.62	0.16	0.87	18.4	18.62	18.17	210440
1780350000	18.46	0.45	2.50	17.98	18.68	17.97	243470
1780090800	18.01	0.39	2.21	17.71	18.05	17.65	153780
1780004400	17.62	0.48	2.80	17.07	17.66	17	152244
1779918000	17.14	-0.08	-0.46	17.16	17.39	17.1	131021
1779831600	17.22	-0.04	-0.23	17.2	17.33	17	115629
1779745200	17.26	0.07	0.41	17.19	17.39	17.18	42123
1779486000	17.19	0.07	0.41	17.15	17.44	17.12	112461
1779399600	17.12	0.19	1.12	16.89	17.17	16.64	135589
1779313200	16.93	-0.03	-0.18	17	17	16.64	138106
1779226800	16.96	0.25	1.50	16.78	17.38	16.78	184143
1778881200	16.71	-0.08	-0.48	16.59	16.84	16.57	157999
1778794800	16.79	0.06	0.36	16.76	16.85	16.579999	197096
1778708400	16.73	-0.31	-1.82	17.19	17.19	16.73	254760
1778622000	17.04	-0.34	-1.96	17.38	17.6	16.93	151684
1778535600	17.38	-0.56	-3.12	18	18	17.33	136269
1778276400	17.94	0.13	0.73	17.9	17.99	17.67	132772
1778190000	17.81	0.33	1.89	17.62	17.92	17.59	170187
1778103600	17.48	-0.37	-2.07	18.03	18.03	17.48	181979
1778017200	17.85	0.17	0.96	17.75	17.94	17.57	253168
1777930800	17.68	0.29	1.67	17.51	18.06	17.46	236355
1777671600	17.39	0.44	2.60	16.99	17.49	16.99	83906
1777585200	16.95	0.05	0.30	16.9	17.04	16.8	139671
1777498800	16.9	-0.05	-0.29	16.95	16.95	16.629999	92821
1777412400	16.95	0.06	0.36	16.95	17.09	16.93	96398
1777326000	16.89	0.04	0.24	16.76	16.95	16.71	187710
1777066800	16.85	0.04	0.24	16.96	16.96	16.69	68285
1776980400	16.81	-0.57	-3.28	17.29	17.29	16.719999	215134
1776894000	17.38	0.18	1.05	17.41	17.58	17.3	124497
1776807600	17.2	-0.1	-0.58	17.37	17.61	17.08	224038
1776721200	17.3	-0.22	-1.26	17.44	17.68	17.25	110426
1776462000	17.52	0.07	0.40	17.46	17.89	17.44	118685
1776375600	17.45	-0.03	-0.17	17.57	17.74	17.43	317882
1776289200	17.48	0.37	2.16	17.25	17.62	17.2	160115
1776202800	17.11	0.25	1.48	16.95	17.23	16.95	173369
1776116400	16.86	0.36	2.18	16.51	17	16.48	160907
1775857200	16.5	0.06	0.36	16.399999	16.739999	16.399999	330205
1775770800	16.44	-0.22	-1.32	16.66	16.69	16.399999	383435
1775684400	16.66	0.04	0.24	16.9	17.18	16.649999	119089
1775598000	16.62	-0.24	-1.42	16.75	16.85	16.53	257563
1775511600	16.86	0.07	0.42	16.81	16.95	16.75	88945
1775166000	16.79	0.27	1.63	16.36	16.95	16.25	205077
1775079600	16.52	-0.11	-0.66	16.7	16.75	16.37	133957
1774993200	16.629999	0.51	3.16	16.25	16.69	16.23	369797
1774906800	16.12	0.11	0.69	16.079999	16.23	15.88	352742