Enterprise Group Inc (QB)【ETOLF】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	0.0102	1.07278081615	0.9508	0.9904	0.9508	15396	0.97312578	CS
4	0.0378	4.09445407279	0.9232	0.9904	0.7703	15994	0.94884405	CS
12	0.06084	6.75879843583	0.90016	1.162	0.7703	19486	0.98266534	CS
26	-0.059	-5.78431372549	1.02	1.162	0.75	18342	0.9429026	CS
52	-0.389	-28.8148148148	1.35	1.43	0.75	20273	1.02882951	CS
156	0.6227	184.067395803	0.3383	2.1	0.294	25334	1.16277935	CS
260	0.72587	308.710075278	0.23513	2.1	0.0003	22100	0.99345785	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
1782250140	0.961	-0.029	-2.93	0.98	0.9904	0.95765	19900
1782163500	0.99	0.0388	4.08	0.97	0.99	0.97	21075
1781818140	0.9512	0	0.00	0.9512	0.9512	0.9512	0
1781731740	0.9512	-0.0253	-2.59	0.9508	0.9874	0.9508	5214
1781645340	0.9765	0.04066	4.34	0.9319	0.9765	0.9319	14181
1781558940	0.93584	0.00834	0.90	0.93155	0.948975	0.9264	9099
1781299740	0.9275	0.0272	3.02	0.9047	0.9275	0.90055	2800
1781213220	0.9003	-0.0013	-0.14	0.8841	0.9003	0.8841	1600
1781126940	0.9016	0	0.00	0.9016	0.9016	0.9016	0
1781040540	0.9016	-0.00874	-0.96	0.9016	0.9016	0.9016	1012
1780954140	0.91034	-0.03601	-3.81	0.91034	0.91034	0.91034	716
1780694940	0.94635	0	0.00	0.94635	0.94635	0.94635	0
1780608540	0.94635	-0.01365	-1.42	0.95	0.9641	0.94635	34225
1780522140	0.96	-0.0017	-0.18	0.968855	0.968855	0.952725	34691
1780435740	0.9617	0.03695	4.00	0.9175	0.9617	0.9175	30923
1780349340	0.92475	0.0104	1.14	0.92285	0.9378	0.92	21394
1780090080	0.91435	-0.02055	-2.20	0.7703	0.9289	0.7703	21250
1780003320	0.9349	0.0064	0.69	0.92	0.9398	0.915	21288
1779917340	0.9285	-0.0313	-3.26	0.9232	0.9286	0.9232	16540
1779830940	0.9598	0.0458	5.01	0.919	0.9721	0.919	75999
1779484920	0.914	-0.02754	-2.92	0.9222	0.9391	0.91324	35535
1779398880	0.94154	-0.00016	-0.02	0.9457	0.9475	0.93174	5421
1779312300	0.9417	-0.0141	-1.48	0.948	0.9517	0.935	29000
1779225660	0.9558	-0.0315	-3.19	0.9787	0.99	0.91516	54100
1779139740	0.9873	0.05684	6.11	0.98606	0.9873	0.97	11400
1778880000	0.93046	-0.10254	-9.93	0.9635	0.9819	0.92942	10200
1778793900	1.033	0.04	4.46	1.0375	1.07	1.03	14939
1778707380	0.9889	0.0249	2.58	0.9732	0.9889	0.95912	3397
1778621340	0.964	-0.0175	-1.78	0.95	0.9745	0.945	15000
1778534940	0.9815	-0.0085	-0.86	1.01	1.01	0.9655	25015
1778275200	0.99	-0.0043	-0.43	0.98482	1	0.97888	49858
1778188800	0.9943	-0.0212	-2.09	1	1	0.9943	9468
1778102520	1.0155	-0.04	-4.20	1.05	1.05	1	39983
1778016000	1.06	-0.05	-4.56	1.15	1.15	1.06	67005
1777930140	1.1106	0.02	1.83	1.08	1.1106	1.08	28900
1777671000	1.0906	-0.01	-0.85	1.07	1.0906	1.07	4500
1777584540	1.1	-0.01	-0.72	1.1	1.1	1.1	221
1777498140	1.108	-0.03	-2.82	1.148	1.148	1.108	4300
1777411800	1.1400999	0.03	2.71	1.1177999	1.162	1.1094	54321
1777325400	1.11	0.05	4.50	1.04	1.11	1.04	6502
1777066080	1.0622	0	0.00	1.0622	1.0622	1.0622	0
1776979680	1.0622	0	0.00	1.0622	1.0622	1.0622	0
1776893280	1.0622	0.01	1.16	1.07	1.07	1.05	14840
1776806940	1.05	0.03	3.37	1.03	1.0606	1.03	3500
1776720540	1.0158	0.01	0.57	1.0149999	1.0158	1.008	2007
1776460800	1.01	0	0.00	1.0073	1.01	1	6200
1776374940	1.01	0.05	5.48	1.00036	1.01	0.98058	12920
1776288360	0.9575	-0.0585	-5.76	1.0165	1.0183	0.9575	52163
1776202140	1.016	0.1	10.62	0.93748	1.017715	0.93748	33570
1776115740	0.91842	-0.01158	-1.25	0.92	0.9309	0.91842	2700
1775856000	0.93	0.01	1.09	0.92476	0.93	0.92476	10515
1775770140	0.92	0.02	2.22	0.9238	0.9238	0.9063	3900
1775683500	0.9	0.003	0.33	0.89	0.9	0.89	13526
1775596800	0.897	-0.00625	-0.69	0.890409	0.897	0.881	5835
1775510940	0.90325	0.00625	0.70	0.9009	0.90392	0.89915	3948
1775164920	0.897	0.0148	1.68	0.8506	0.897	0.85	26725
1775078400	0.8822	-0.009011	-1.01	0.90016	0.9163	0.8822	19950
1774992540	0.891211	0.062511	7.54	0.85324	0.891211	0.85324	23600
1774906080	0.8287	0.008157	0.99	0.8036	0.8449	0.8036	20400
1774646940	0.820543	0.0065431	0.80	0.8129	0.820543	0.8058	10512
1774560480	0.8139999	0.0121	1.51	0.8044	0.8178	0.8044	35600
1774473900	0.8018999	-0.0321	-3.85	0.824	0.824	0.79974	6764
1774387560	0.834	0.036	4.51	0.8041	0.834	0.8041	42500