EquipmentShare.com Inc【EQPT】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	-2.4	-10.6951871658	22.44	23.84	19.305	1814177	20.64908328	CS
4	-0.67	-3.23515210043	20.71	27.25	19.305	2648899	22.66623758	CS
12	-8.42	-29.5853829937	28.46	28.46	17.95	2101549	21.94653773	CS
26	-13.51	-40.2682563338	33.55	35.5	17.95	1812542	24.29763198	CS
52	-13.51	-40.2682563338	33.55	35.5	17.95	1812542	24.29763198	CS
156	-13.51	-40.2682563338	33.55	35.5	17.95	1812542	24.29763198	CS
260	-13.51	-40.2682563338	33.55	35.5	17.95	1812542	24.29763198	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	20.44	0.25	1.24	20.24	20.615	19.87	1173558
1780526100	20.19	0.49	2.49	19.77	20.405	19.305	1155848
1780439700	19.7	-0.14	-0.71	19.9	20.69	19.5	1801006
1780353300	19.84	-1	-4.80	20.53	20.916	19.525	2019661
1780094100	20.84	-2.02	-8.84	22.27	22.27	20.57	2563518
1780007700	22.86	0.07	0.31	22.44	23.84	22.05	1530854
1779921300	22.79	1.21	5.61	21.59	22.83	21.33	1574670
1779834900	21.58	0.85	4.10	21.13	21.8275	20.7	2097636
1779489300	20.73	0.76	3.81	20.25	21.31	20.04	1853569
1779402900	19.97	-0.47	-2.30	20.76	20.9	19.67	2368122
1779316500	20.44	-1.95	-8.71	22.35	22.5925	20.13	3157821
1779230100	22.39	-1.47	-6.16	23.64	23.945	22.01	2543333
1779143700	23.86	-0.43	-1.77	24.44	24.6	23	2459418
1778884500	24.29	-0.21	-0.86	23.64	24.49	23.58	3095986
1778798100	24.5	-1.45	-5.59	26.55	27.25	22.96	7163728
1778711700	25.95	1.4	5.70	24.7	26.4555	24.55	4405924
1778625300	24.55	1.28	5.50	23.32	25.24	23.025	3986327
1778538900	23.27	1.47	6.74	21.8	23.51	21.715	2419086
1778279700	21.8	1.2	5.83	20.72	22.05	20.65	1740788
1778193300	20.6	-0.11	-0.53	20.71	21.34	20.46	2391778
1778106900	20.71	1.43	7.42	19.43	21.5	19.24	2442179
1778020500	19.28	0.88	4.78	18.58	19.3554	17.95	2070513
1777934100	18.4	-1.73	-8.59	20.21	20.835	18.26	2433906
1777674900	20.13	-0.87	-4.12	21	21.07	19.88	1497501
1777588500	20.995	0.12	0.55	21.33	21.76	20.68	1378308
1777502100	20.88	-2.12	-9.22	23	23.37	20.6875	1171085
1777415700	23	1.01	4.59	21.93	23.01	21.22	1840106
1777329300	21.99	-1	-4.35	22.85	22.8799	21.66	1540416
1777070100	22.99	-1.54	-6.28	24.51	24.79	22.44	1827217
1776983700	24.53	3.05	14.20	22.28	25.89	22.26	5046886
1776897300	21.48	-1.95	-8.32	23.62	23.8547	21.23	2203581
1776810900	23.43	1.2	5.40	22.35	24.0399	22.35	2046893
1776724500	22.23	0.86	4.02	20.8	22.6	20.8	1184091
1776465300	21.37	1.16	5.74	20.74	21.55	20.39	1483739
1776378900	20.21	0.2	1.00	20	20.4	19.76	926445
1776292500	20.01	-0.35	-1.72	20.4	20.4	19.21	1852300
1776206100	20.36	-0.68	-3.23	21.04	21.45	20.07	1468699
1776119700	21.04	0.66	3.24	20.07	21.1699	19.62	993785
1775860500	20.38	0.07	0.34	20.33	20.535	19.85	1298563
1775774100	20.31	-0.19	-0.93	20.31	21.41	19.91	1136420
1775687700	20.5	1.18	6.11	20.182	21.4	20.09	2018090
1775601300	19.32	-0.29	-1.48	19.4	19.58	18.8	1726613
1775514900	19.61	-0.72	-3.54	20.34	20.5	19.42	1283053
1775169300	20.33	-0.42	-2.02	20.31	20.62	19.42	1116028
1775082900	20.75	0.38	1.87	20.49	21.52	20	3265920
1774996500	20.37	1.06	5.49	19.74	20.68	18.8	2065521
1774910100	19.31	-0.74	-3.69	20.06	20.51	19.29	2278054
1774650900	20.05	-0.37	-1.81	20.165	20.47	19.77	2217102
1774564500	20.42	-0.41	-1.97	20.65	21.41	20.17	943707
1774478100	20.83	0.03	0.14	21.32	21.82	20.37	1095477
1774391700	20.8	0.46	2.26	20.2	21.23	19.61	2312341
1774305300	20.34	-1.46	-6.70	21.92	22.79	20.2	2364645
1774046100	21.8	-0.94	-4.13	22.5	22.75	21.0637	5375350
1773959700	22.74	-1.8	-7.33	26.01	26.15	22.625	1889642
1773873300	24.54	-0.26	-1.05	24.93	25.83	23.93	1261979
1773786900	24.8	-0.2	-0.80	24.96	26.315	23.99	1580559
1773700500	25	-0.44	-1.73	25.44	26.1684	24.85	766092
1773441300	25.44	-0.44	-1.70	25.89	26.48	25.16	1052926
1773354900	25.88	-2.88	-10.01	28.46	28.46	25.87	1105049
1773268500	28.76	1.57	5.77	27.02	28.76	26.5	624549
1773182100	27.19	-0.81	-2.89	27.95	29.49	27.03	731767
1773095700	28	0.18	0.65	27.5	28.17	25.6133	1589266
1772840100	27.82	-1.64	-5.57	29.02	29.25	27.61	572192
1772753700	29.46	-0.3	-1.01	29.39	29.75	28.312	552911