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	0.23	1.2987012987	17.71	18.68	17.65	179769	18.20433205	CS
4	0.04	0.223463687151	17.9	18.68	16.57	154776	17.4348891	CS
12	1.94	12.125	16	18.68	14.8	210477	16.65460942	CS
26	-2.24	-11.100099108	20.18	21.8	14.8	250832	17.85980503	CS
52	-8.96	-33.3085501859	26.9	26.9	14.8	216163	19.54551582	CS
156	-19.69	-52.3252723891	37.63	38.46	14.8	122278	23.79475017	CS
260	-35.23	-66.2591687042	53.17	64.41	14.8	109328	29.48781456	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
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
1774647600	16.01	-0.25	-1.54	16.16	16.17	15.95	269710
1774561200	16.26	0	0.00	16.149999	16.37	16.07	124652
1774474800	16.26	0.16	0.99	16.34	16.34	16.04	153234
1774388400	16.1	-0.28	-1.71	16.28	16.309999	15.92	172921
1774302000	16.379999	0.43	2.70	16.1	16.44	15.95	179145
1774042800	15.95	0.06	0.38	15.8	16.25	15.71	365322
1773956400	15.89	0.25	1.60	15.53	16.04	15.5	302132
1773870000	15.64	-0.07	-0.45	15.73	15.96	15.53	185688
1773783600	15.71	0.37	2.41	15.44	15.76	15.41	294396
1773697200	15.34	0.15	0.99	15.28	15.58	14.8	726010
1773438000	15.19	-2.57	-14.47	16	16.51	15.16	1137390
1773351600	17.76	-0.15	-0.84	17.91	18.24	17.73	232948
1773265200	17.91	-0.34	-1.86	18.26	18.47	17.79	501267
1773178800	18.25	-0.17	-0.92	18.34	18.35	18.01	328732
1773092400	18.42	0.05	0.27	18.3	18.43	18.07	212921
1772836800	18.37	0.13	0.71	18.25	18.48	18.14	323308
1772750400	18.24	0.34	1.90	17.97	18.35	17.97	236366