Enact Holdings Inc【ACT】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	0.78	1.89919649379	41.07	42.26	40.38	302908	41.25389412	CS
4	-0.88	-2.05944301428	42.73	44.22	40.38	299897	42.15492691	CS
12	1.24	3.0534351145	40.61	44.52	39.805	285199	42.20091872	CS
26	4	10.5680317041	37.85	44.8	37.49	292255	41.53291282	CS
52	7.6	22.1897810219	34.25	44.8	33.9401	324088	39.00184962	CS
156	15.97	61.7078825348	25.88	44.8	24.26	308036	34.30597811	CS
260	14.8059	54.7472461646	27.0441	44.8	18.76	257990	31.0510923	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
1781044500	41.85	0.59	1.43	41.38	41.995	41.38	337194
1780958100	41.26	-0.53	-1.27	41.64	42.075	41.26	239637
1780698900	41.79	0.84	2.05	41.07	42.26	41.07	238515
1780612500	40.95	0.38	0.94	40.98	41.66	40.75	390005
1780526100	40.57	-0.58	-1.41	41.07	41.235	40.38	310146
1780439700	41.15	0.06	0.15	40.85	41.63	40.85	260338
1780353300	41.09	-0.7	-1.68	41.44	41.84	41.04	559417
1780094100	41.79	-0.32	-0.76	41.87	42.395	41.68	345177
1780007700	42.11	-0.52	-1.22	42.15	42.55	41.95	292863
1779921300	42.63	-0.29	-0.68	42.94	43.34	42.405	282676
1779834900	42.92	0.19	0.44	42.85	43.28	42.76	201596
1779489300	42.73	-0.67	-1.54	43.46	43.965	42.71	280661
1779402900	43.4	-0.04	-0.09	43	43.42	42.73	286459
1779316500	43.44	0.6	1.40	42.61	43.615	42.6	269015
1779230100	42.84	-1.2	-2.72	43.87	43.91	42.78	389148
1779143700	44.04	1.02	2.37	43.1	44.22	43.1	188774
1778884500	43.02	0.05	0.12	43.21	43.33	42.74	229684
1778798100	42.97	0.3	0.70	42.67	43.375	42.425	266910
1778711700	42.67	-0.13	-0.30	42.73	43.06	42.23	330635
1778625300	42.8	-0.06	-0.14	43.14	43.14	42.08	329633
1778538900	42.86	-1.18	-2.68	44.04	44.07	42.66	345096
1778279700	44.04	0.82	1.90	42.94	44.345	42.94	311191
1778193300	43.22	0.16	0.37	43.19	43.48	42.29	376702
1778106900	43.06	0.75	1.77	42.58	44.1	42.58	422790
1778020500	42.31	-0.09	-0.21	42.38	42.71	42.185	319120
1777934100	42.4	-0.2	-0.47	42.96	42.96	41.885	246538
1777674900	42.6	-0.13	-0.30	42.98	43.02	41.99	524547
1777588500	42.73	-1.45	-3.28	43.94	43.94	42.67	444843
1777502100	44.18	0.17	0.39	43.71	44.31	43.5225	315231
1777415700	44.01	0.08	0.18	43.93	44.52	42.385	195005
1777329300	43.93	0.09	0.21	43.78	44.44	43.78	218751
1777070100	43.84	-0.07	-0.16	43.71	44.25	43.63	245774
1776983700	43.91	0.56	1.29	43.59	44.02	43.105	177376
1776897300	43.35	0.12	0.28	43.06	43.4299	42.93	165770
1776810900	43.23	0.1	0.23	43.3	43.58	43.0801	238488
1776724500	43.13	0.24	0.56	43.16	43.55	42.66	214477
1776465300	42.89	1.06	2.53	41.97	43.37	41.825	289950
1776378900	41.83	-0.13	-0.31	41.78	42.46	41.57	260187
1776292500	41.96	-0.04	-0.10	41.95	42.15	41.56	211116
1776206100	42	-0.17	-0.40	41.99	42.25	41.89	182384
1776119700	42.17	0.24	0.57	41.81	42.18	41.5501	248441
1775860500	41.93	-0.79	-1.85	42.78	43.08	41.76	354377
1775774100	42.72	0.43	1.02	42.17	43.025	42.01	298036
1775687700	42.29	0.51	1.22	41.83	42.3	41.64	495950
1775601300	41.78	0.01	0.02	41.74	42.1	41.69	378984
1775514900	41.77	0.42	1.02	41.46	41.78	41.145	229462
1775169300	41.35	0.78	1.92	40.52	41.51	40.38	275419
1775082900	40.57	-0.24	-0.59	40.63	40.94	40.44	307663
1774996500	40.81	0.02	0.05	40.97	41.4	40.23	157598
1774910100	40.79	0.62	1.54	40.6	40.92	40.04	207163
1774650900	40.17	-0.63	-1.54	40.72	40.82	40.17	168701
1774564500	40.8	0.5	1.24	40.18	40.94	40.18	174672
1774478100	40.3	-0.06	-0.15	40.7	41	39.805	212763
1774391700	40.36	0.01	0.02	40	40.78	39.9801	273878
1774305300	40.35	0.14	0.35	40.93	41.32	40.32	265245
1774046100	40.21	-0.43	-1.06	40.64	40.785	39.93	997513
1773959700	40.64	0.22	0.54	40.29	40.9	40.23	284994
1773873300	40.42	-0.47	-1.15	40.61	40.98	40.3601	327201
1773786900	40.89	0.05	0.12	41.19	41.5006	40.881	295897
1773700500	40.84	0.35	0.86	40.82	41.285	40.645	261205
1773441300	40.49	-0.07	-0.17	40.67	41.41	40.21	335127
1773354900	40.56	0.12	0.30	40.14	40.7	39.82	357942
1773268500	40.44	-0.66	-1.61	40.99	41.18	40.22	286097
1773182100	41.1	-0.62	-1.49	41.74	41.925	41.04	567810