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	0.17	0.906666666667	18.75	19.27	18.3	28077	18.65557226	CS
4	0.99	5.52147239264	17.93	19.75	17.44	40466	18.91485893	CS
12	1.42	8.11428571429	17.5	19.75	16.75	37392	18.09548734	CS
26	3.42	22.064516129	15.5	19.75	14.06	36803	16.774314	CS
52	4.35	29.8558682224	14.57	19.75	13.72	34553	15.82032834	CS
156	3.82	25.298013245	15.1	19.75	10.2	46154	13.48933016	CS
260	5.43	40.2520385471	13.49	19.75	10.2	49233	14.17419554	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	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
1774993200	17.91	-0.29	-1.59	18.13	18.38	17.72	48712
1774906800	18.2	-0.1	-0.55	18.34	18.59	17.7	49315
1774647600	18.3	0.15	0.83	18.15	18.45	18.15	25717
1774561200	18.15	0.14	0.78	18.02	18.25	17.95	57541
1774474800	18.01	0.09	0.50	17.99	18.17	17.89	53473
1774388400	17.92	0.07	0.39	17.91	18.11	17.85	50929
1774302000	17.85	0.39	2.23	17.41	17.95	17.29	65443
1774042800	17.46	-0.06	-0.34	17.51	17.6	17.41	24617
1773956400	17.52	0.07	0.40	17.5	17.59	17.37	42422
1773870000	17.45	-0.11	-0.63	17.66	17.67	17.39	23355
1773783600	17.56	-0.16	-0.90	17.74	17.75	17.4	12769
1773697200	17.72	0.23	1.32	17.46	17.72	17.4	52320
1773438000	17.49	0.25	1.45	17.5	17.6	17.41	26682
1773351600	17.24	0.32	1.89	17.19	17.49	17.09	30117
1773265200	16.92	-0.18	-1.05	16.86	17.15	16.86	37988
1773178800	17.1	0	0.00	17.12	17.18	16.97	21111
1773092400	17.1	-0.21	-1.21	17.05	17.3	16.9	50508
1772836800	17.31	-0.27	-1.54	17.58	17.58	17.3	14621
1772750400	17.58	0.05	0.29	17.33	17.6	17.33	20826