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	-0.34	-2.83333333333	12	12	11.37	11602	11.53358915	CS
4	0.3	2.64084507042	11.36	12	10.73	27433	11.0817917	CS
12	-1.3	-10.0308641975	12.96	13.417	10.73	23726	12.0430248	CS
26	-3.29	-22.0066889632	14.95	14.95	10.73	28488	12.34983569	CS
52	-5.871	-33.4892476185	17.531	17.564	10.73	24860	13.46396749	CS
156	-12.2322	-51.1974619332	23.8922	28.3432	10.73	15411	15.02447393	CS
260	-32.80107	-73.7748101879	44.46107	50.7804	10.73	11004	15.66115945	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
1783718940	11.66	0.12	1.04	11.56	11.66	11.55	24493
1783632420	11.54	0.09	0.79	11.39	11.57	11.39	25216
1783545840	11.45	-0.16	-1.38	11.44	11.4805	11.37	9937
1783459740	11.61	0.17	1.50	11.57	11.66	11.57	10141
1783373340	11.4386	-0.08	-0.71	12	12	11.4386	1115
1783027740	11.52	0.2	1.77	11.43	11.65	11.43	5059
1782941280	11.32	0	0.00	11.32	11.32	11.32	0
1782854880	11.32	0	0.00	11.298	11.37	11.26	19566
1782768300	11.32	0.05	0.46	11.37	11.37	11.29	1904
1782509280	11.268	0.35	3.21	10.92	11.268	10.92	3369
1782422460	10.9171	-0.04	-0.39	10.86	10.97	10.846	39504
1782336000	10.96	0.08	0.74	10.79	11.11	10.79	17146
1782250140	10.88	0.08	0.78	10.79	10.9199	10.79	72044
1782163500	10.796	-0.23	-2.12	11	11.2225	10.73	113616
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