Enghouse Systems Ltd (PK)【EGHSF】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	-0.26	-2.30292294066	11.29	11.554	11.03	30949	11.35929501	CS
4	-1.24	-10.1059494703	12.27	13.417	11.03	22063	12.29039121	CS
12	-0.72	-6.12765957447	11.75	13.417	11.03	24317	12.29002087	CS
26	-4.6	-29.4305822137	15.63	15.63	10.887	28510	12.77795566	CS
52	-5.6191	-33.750172682	16.6491	17.564	10.887	24348	13.72646162	CS
156	-13.6005	-55.2181238708	24.6305	28.3432	10.887	15039	15.19341856	CS
260	-33.6827	-75.3313935414	44.7127	50.7804	10.887	10600	15.8676617	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	11.03	-0.25	-2.22	11.14	11.14	11.03	30445
1781731740	11.28	0.02	0.14	11.26	11.35	11.26	18692
1781645340	11.264	-0.02	-0.14	11.23	11.264	11.18	9476
1781558940	11.28	-0.16	-1.36	11.41	11.554	11.28	56049
1781299740	11.4359	-0.04	-0.33	11.36	11.546	11.23	33076
1781213220	11.474	-0.09	-0.74	11.29	11.55	11.08	37451
1781126940	11.56	-1.18	-9.26	12.09	12.09	11.56	10771
1781040540	12.74	-0.01	-0.05	12.61	12.86	12.61	6031
1780954140	12.747	-0.12	-0.96	12.73	12.9595	12.73	6898
1780694940	12.87	-0.02	-0.17	12.89	12.93	12.79	4661
1780608540	12.8923	0.12	0.96	12.71	13.035	12.71	6678
1780522140	12.7694	-0.65	-4.83	13.32	13.32	12.7694	9409
1780435740	13.417	0.04	0.28	13.29	13.417	13.17	52117
1780349340	13.38	0.35	2.69	13.02	13.38	13.02	42098
1780090080	13.03	0.33	2.61	12.86	13.082891	12.84	18717
1780003320	12.698	0.3	2.40	12.25	12.698	12.25	15626
1779917340	12.4	-0.03	-0.24	12.42	12.55	12.326	60531
1779830940	12.43	-0.11	-0.88	12.35	12.55	12.34	20177
1779484920	12.54	0.22	1.74	12.44	12.54	12.44	1104
1779398880	12.325	0.01	0.10	12.27	12.325	12.09	9641
1779312300	12.3125	-0.09	-0.69	12.114	12.33	12.105	24370
1779225660	12.3975	0.15	1.20	12.45	12.62	12.3975	24466
1779139740	12.25	0.04	0.33	12.19	12.25	12.13	11543
1778880000	12.21	-0.01	-0.08	12.2	12.21	12.04	29268
1778793900	12.22	0	0.00	12.2	12.24	12.17	30951
1778707380	12.22	-0.19	-1.53	12.288	12.31	12.22	43212
1778621340	12.41	-0.34	-2.67	12.95	12.95	12.39	13959
1778534940	12.75	-0.3	-2.31	13.05	13.05	12.72	13711
1778275200	13.052	-0.07	-0.54	13.09	13.09	12.9	7665
1778188800	13.1225	0.25	1.98	13.06	13.1225	13.04	13719
1778102520	12.868	-0.28	-2.16	12.95	13.01	12.86	22675
1778016000	13.152	0.13	1.01	13.05	13.16	13.05	43551
1777930140	13.02	0.8	6.55	12.94	13.1525	12.94	11322
1777671000	12.22	-0.26	-2.07	12.22	12.22	12.22	6860
1777584540	12.478	0.2	1.65	12.35	12.478	12.35	11305
1777498140	12.276	-0.12	-1.00	12.3	12.3	12.18	23308
1777411800	12.4	0	0.00	12.4	12.4	12.4	18597
1777325400	12.4	0.1	0.81	12.31	12.4	12.2918	42904
1777065780	12.3	-0.01	-0.08	12.2065	12.3	12.185	28591
1776979740	12.31	-0.38	-2.99	12.45	12.45	12.26	55400
1776893280	12.69	0.09	0.75	12.72	12.7768	12.69	27730
1776806940	12.5959	-0.14	-1.13	12.73	12.7523	12.48	33566
1776720540	12.74	-0.21	-1.64	12.74	12.74	12.74	13573
1776460800	12.9529	0.18	1.43	12.96	12.9812	12.95	8144
1776374940	12.77	0.04	0.31	12.73	12.925	12.73	28739
1776288360	12.73	0.25	2.00	12.71	12.78	12.61	3179
1776202140	12.48	0.2	1.64	12.38	12.49	12.38	30819
1776115740	12.27861	0.32	2.66	11.98	12.29	11.98	14575
1775856000	11.96	0.08	0.66	11.86	12.12	11.86	51254
1775770140	11.882	-0.2	-1.64	11.97	11.98	11.872	82308
1775683500	12.08	0.09	0.73	12.07	12.42	12.05	28788
1775596800	11.993	-0.05	-0.39	11.99	12.03	11.896	38129
1775510520	12.04	0	0.00	12.04	12.04	12.04	0
1775164920	12.04	0.12	1.01	11.84	12.09	11.84	19631
1775078400	11.92	0.03	0.25	11.9	11.92	11.9	21096
1774992540	11.89	0.25	2.15	11.67	11.93	11.67	1901
1774906080	11.64	0.15	1.31	11.46	11.64	11.4525	32717
1774646940	11.49	-0.26	-2.19	11.6025	11.6025	11.49	43364
1774560480	11.747	-0	-0.03	11.75	11.75	11.747	9956
1774473900	11.75	0.01	0.10	11.74	11.75	11.68	28812
1774387560	11.7386	-0.19	-1.60	11.92	11.92	11.71	35599
1774300800	11.93	0.31	2.67	11.63	11.98	11.63	21480