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	1.43	3.25666135277	43.91	46	43.91	384183	45.27775587	CS
4	4.36	10.6393362616	40.98	46	40.75	340764	43.24494329	CS
12	3.17	7.51719231681	42.17	46	40.38	308687	42.89696533	CS
26	5.6	14.0915953699	39.74	46	37.49	317629	41.91960444	CS
52	7.67	20.3610299973	37.67	46	33.9401	319258	39.62207625	CS
156	20.09	79.5643564356	25.25	46	24.93	312399	34.69541346	CS
260	18.2959	67.6520941721	27.0441	46	18.76	263741	31.29674845	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
1783031700	45.34	-0.05	-0.11	45.56	45.785	44.73	241563
1782945300	45.39	-0.32	-0.70	45.71	45.82	44.95	359956
1782858900	45.71	0.16	0.35	45.62	46	45.24	231814
1782772500	45.55	0.31	0.69	45.02	45.56	44.5601	311204
1782513300	45.24	0.6	1.34	44.7	45.65	44.51	706452
1782426900	44.64	0.39	0.88	43.91	44.9499	43.91	311489
1782340500	44.25	0.93	2.15	43.32	44.47	43.03	362739
1782254100	43.32	0.6	1.40	43.05	43.4794	42.63	229385
1782167700	42.72	0.33	0.78	42.44	43.01	41.955	262736
1781822100	42.39	-0.25	-0.59	43.08	43.095	42.1	938276
1781735700	42.64	-0.49	-1.14	43	43.105	42.2	301496
1781649300	43.13	0.79	1.87	42.61	43.14	42.39	226823
1781562900	42.34	-0.07	-0.17	42.36	42.75	42.22	250637
1781303700	42.41	0.38	0.90	42.05	42.84	42.05	220693
1781217300	42.03	-0.54	-1.27	42.52	42.67	41.895	303734
1781130900	42.57	0.72	1.72	42.07	42.89	41.89	251726
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