ENB Financial Corporation (QX)【ENBP】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	0.5	1.87969924812	26.6	27.25	25.9	575	26.61895304	CS
4	1.6	6.27450980392	25.5	27.25	25.3	1496	25.62743365	CS
12	2.5	10.162601626	24.6	27.25	24.2	3372	25.34294993	CS
26	4.35	19.1208791209	22.75	27.25	22.31	3101	24.68775957	CS
52	10.58	64.0435835351	16.52	27.25	16.5	2844	22.74670737	CS
156	13.2	94.964028777	13.9	27.25	12.643	2209	18.62021861	CS
260	5.25	24.0274599542	21.85	27.25	12.45	1787	18.40684954	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
1781126940	27.1	0	0.00	27.1	27.1	27.1	0
1781040540	27.1	0.1	0.37	27.1	27.1	27.1	200
1780954140	27	0.68	2.58	27.069	27.069	27	260
1780694940	26.32	-0.66	-2.44	26.32	26.32	26.32	214
1780608540	26.9772	0.97	3.72	26.99	27.25	26.51	1250
1780522140	26.01	0.01	0.04	26.6	27	25.9	951
1780435740	26	0.05	0.19	25.95	26	25.95	1448
1780349340	25.95	0.4	1.57	25.56	25.95	25.56	310
1780090080	25.55	0.25	0.99	25.55	25.55	25.55	152
1780003320	25.3	-0.08	-0.30	25.3	25.3	25.3	249
1779917340	25.375	-0.02	-0.06	25.3	25.375	25.3	1423
1779830700	25.39	0	0.00	25.39	25.39	25.39	0
1779485100	25.39	0	0.00	25.39	25.39	25.39	0
1779398700	25.39	0	0.00	25.39	25.39	25.39	0
1779312300	25.39	0	0.00	25.3	25.44	25.3	3338
1779225660	25.39	0.04	0.16	25.3	25.4	25.3	4830
1779139740	25.35	-0.15	-0.59	25.4	25.4	25.35	1948
1778880180	25.5	0	0.00	25.5	25.5	25.5	0
1778793780	25.5	0	0.00	25.5	25.5	25.5	0
1778707380	25.5	0	0.00	25.5	25.5	25.5	4377
1778621340	25.5	0	0.00	25.5	25.5	25.5	0
1778534940	25.5	-0.4	-1.54	25.5	25.5	25.5	400
1778275320	25.9	0	0.00	25.9	25.9	25.9	0
1778188920	25.9	0	0.00	25.9	25.9	25.9	0
1778102520	25.9	0.3	1.17	25.655	25.9	25.655	585
1778016000	25.6	0.1	0.39	25.4	25.6	25.4	2633
1777930140	25.5	0.01	0.04	25.49	25.5	25.49	830
1777671000	25.49	0.07	0.28	25.49	25.49	25.49	180
1777584540	25.42	-0.08	-0.31	25.4	25.42	25.4	5201
1777498200	25.5	0	0.00	25.5	25.5	25.5	0
1777411800	25.5	0.16	0.61	25.45	25.56	25.3	77375
1777325400	25.3447	0.54	2.20	25	25.45	25	706
1777065780	24.8	0.19	0.77	24.8	24.8	24.8	708
1776979740	24.61	-0.2	-0.81	24.85	25.2	24.61	9081
1776893340	24.81	0	0.00	24.81	24.81	24.81	0
1776806940	24.81	-0.19	-0.76	24.81	24.81	24.81	250
1776720540	25	0.2	0.81	25	25	25	200
1776460800	24.8	0.14	0.57	24.79	24.8	24.61	608
1776374760	24.66	0	0.00	24.66	24.66	24.66	0
1776288360	24.66	0.06	0.24	24.61	24.8	24.6	1875
1776202140	24.6	-0.01	-0.04	24.6	24.6	24.6	220
1776115740	24.61	-0.08	-0.32	24.632	24.7	24.61	388
1775856000	24.69	0.04	0.16	24.51	24.69	24.51	506
1775770140	24.65	0.15	0.61	24.5	24.66	24.2	4410
1775683500	24.5	0.2	0.82	24.25	24.51	24.25	1528
1775596800	24.3	0	0.00	24.32	24.32	24.25	1012
1775510400	24.3	0	0.00	24.3	24.3	24.3	0
1775164800	24.3	0	0.00	24.3	24.3	24.3	0
1775078400	24.3	-0.13	-0.53	24.5	24.5	24.3	1639
1774992300	24.43	0	0.00	24.43	24.43	24.43	0
1774905900	24.43	0	0.00	24.43	24.43	24.43	0
1774646700	24.43	0	0.00	24.43	24.43	24.43	0
1774560300	24.43	0	0.00	24.43	24.43	24.43	0
1774473900	24.43	-0.07	-0.29	24.5	24.5	24.43	600
1774387200	24.5	0	0.00	24.5	24.5	24.5	0
1774300800	24.5	-0.5	-2.00	25.04	25.04	24.5	2074
1774041960	25	0.6	2.46	25	25	25	189
1773955740	24.4	-0.2	-0.81	24.3	24.4	24.3	461
1773869340	24.6	0	0.00	24.6	24.6	24.6	270
1773782700	24.6	0	0.00	24.6	24.6	24.6	682
1773696120	24.6	0	0.00	24.6	24.6	24.54	6119
1773437340	24.6	0	0.00	24.6	24.6	24.6	2295
1773350400	24.6	0	0.00	24.6	24.6	24.49	9692
1773216000	24.6	0	0.00	24.6	24.6	24.6	0