E Split Corp【ENS】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	-0.13	-0.685292567211	18.97	19.55	18.71	33325	19.36153692	CS
4	0.16	0.856531049251	18.68	19.55	18.48	24300	19.08568782	CS
12	1.09	6.14084507042	17.75	19.75	16.75	33357	18.39566715	CS
26	3.45	22.4171539961	15.39	19.75	14.06	36120	17.15347415	CS
52	4.72	33.4277620397	14.12	19.75	13.72	33306	16.12188138	CS
156	3.8	25.2659574468	15.04	19.75	10.2	46168	13.53500232	CS
260	4.65	32.7695560254	14.19	19.75	10.2	48947	14.21324092	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
1782855600	18.84	-0.47	-2.43	19.19	19.2	18.71	28060
1782769200	19.31	-0.04	-0.21	19.53	19.55	19.14	46048
1782510000	19.35	-0.07	-0.36	19.54	19.54	19.3	14758
1782423600	19.42	0.17	0.88	19.25	19.54	19.25	48858
1782337200	19.25	-0.14	-0.72	19.5	19.5	19.09	13816
1782250800	19.39	0.51	2.70	18.97	19.39	18.88	43145
1782164400	18.88	0.03	0.16	18.76	18.92	18.76	8511
1781905200	18.85	0.06	0.32	18.67	19	18.67	6393
1781818800	18.79	-0.01	-0.05	18.61	18.9	18.48	26716
1781732400	18.8	-0.1	-0.53	18.72	19.03	18.7	27537
1781646000	18.9	-0.03	-0.16	18.9	19.09	18.79	25770
1781559600	18.93	-0.17	-0.89	18.76	19	18.75	31367
1781300400	19.1	0.02	0.10	18.89	19.25	18.89	13261
1781214000	19.08	-0.13	-0.68	19.17	19.4	19.08	47087
1781127600	19.21	0.3	1.59	18.69	19.21	18.69	19439
1781041200	18.91	0.07	0.37	18.7	18.91	18.68	20618
1780954800	18.84	-0.08	-0.42	18.92	19.19	18.8	12367
1780695600	18.92	-0.23	-1.20	19	19.22	18.92	15843
1780609200	19.15	0.19	1.00	18.81	19.24	18.81	13935
1780522800	18.96	0.15	0.80	19.05	19.27	18.81	18061
1780436400	18.81	0.4	2.17	18.68	18.96	18.63	32463
1780350000	18.41	-0.02	-0.11	18.44	18.64	18.34	13748
1780090800	18.43	-0.27	-1.44	18.75	18.75	18.3	62176
1780004400	18.7	-0.21	-1.11	19.18	19.18	18.62	58251
1779918000	18.91	-0.33	-1.72	19.1	19.15	18.9	23828
1779831600	19.24	-0.3	-1.54	19.46	19.46	19.2	19144
1779745200	19.54	-0.08	-0.41	19.6	19.6	19.43	20396
1779486000	19.62	0.12	0.62	19.49	19.75	19.49	36408
1779399600	19.5	0.11	0.57	19.43	19.75	19.43	119115
1779313200	19.39	0.32	1.68	19.04	19.4	19.04	109165
1779226800	19.07	0.58	3.14	18.69	19.07	18.69	68046
1778881200	18.49	0.09	0.49	18.43	18.49	18.26	25428
1778794800	18.4	0.29	1.60	18.1	18.44	18.1	74563
1778708400	18.11	0.06	0.33	18.05	18.2	18.05	16648
1778622000	18.05	0.17	0.95	17.92	18.09	17.89	17406
1778535600	17.88	0.44	2.52	17.49	17.98	17.49	20466
1778276400	17.44	-0.19	-1.08	17.93	18.05	17.44	19606
1778190000	17.63	-0.05	-0.28	17.72	17.75	17.4	20097
1778103600	17.68	-0.43	-2.37	18.11	18.15	17.67	92461
1778017200	18.11	0.14	0.78	17.81	18.15	17.79	53127
1777930800	17.97	0.09	0.50	17.88	18.12	17.84	28947
1777671600	17.88	-0.17	-0.94	17.21	18.05	17.21	21510
1777585200	18.05	0.35	1.98	17.47	18.11	17.47	48625
1777498800	17.7	0.4	2.31	17.5	17.75	17.5	35337
1777412400	17.3	0.24	1.41	17.1	17.55	17.1	41183
1777326000	17.06	-0.35	-2.01	17.4	17.4	17.06	34575
1777066800	17.41	0.43	2.53	17.02	17.41	17.02	12000
1776980400	16.98	0.17	1.01	16.9	17.15	16.9	14341
1776894000	16.81	-0.15	-0.88	16.95	16.95	16.76	23982
1776807600	16.96	0.07	0.41	16.81	16.99	16.81	6096
1776721200	16.89	-0.2	-1.17	17.09	17.15	16.89	36391
1776462000	17.09	-0.01	-0.06	17	17.1	16.75	56722
1776375600	17.1	-0.01	-0.06	17.13	17.33	16.93	31740
1776289200	17.11	-0.09	-0.52	17.22	17.26	17.08	28322
1776202800	17.2	-0.46	-2.60	17.6	17.6	17.11	59932
1776116400	17.66	-0.24	-1.34	17.99	18	17.55	24677
1775857200	17.9	0.13	0.73	17.91	18.02	17.79	22883
1775770800	17.77	0.16	0.91	17.7	18	17.55	20800
1775684400	17.61	-0.15	-0.84	17.64	17.8	17.03	49416
1775598000	17.76	0.07	0.40	17.75	17.99	17.75	14530
1775511600	17.69	-0.07	-0.39	17.84	17.84	17.55	29451
1775166000	17.76	0.22	1.25	17.58	17.85	17.58	21494
1775079600	17.54	-0.37	-2.07	17.68	17.68	17.31	37927