Enstar Group Ltd【ESGRO】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	-0.5012	-2.45927379784	20.38	20.38	19.44	29207	19.96420592	CS
4	-0.8212	-3.96714975845	20.7	21.3	19.44	23072	20.65421245	CS
12	-1.0612	-5.06781279847	20.94	21.3	19.17	22172	20.39920487	CS
26	-4.4212	-18.1942386831	24.3	25.24	18.59	24346	20.88875534	CS
52	-3.6512	-15.5172120697	23.53	25.47	18.59	17028	21.86704277	CS
156	-6.8512	-25.6311260756	26.73	27.06	18.59	12226	23.09419046	CS
260	-6.7312	-25.2957534761	26.61	28.1	13.3	12393	24.24547121	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
1732318500	19.8788	-0.12	-0.61	20.01	20.1033	19.69	6627
1732232100	20	0.13	0.65	19.83	20	19.44	68902
1732145700	19.87	-0.05	-0.25	19.96	19.96	19.63	28911
1732059300	19.92	0.03	0.15	19.9235	19.99	19.87	21898
1731972900	19.89	-0.34	-1.70	20.2	20.3084	19.8519	17087
1731713700	20.2341	-0.6	-2.86	20.38	20.38	20.1401	9238
1731627300	20.83	-0.07	-0.33	20.91	21.0599	20.62	10942
1731540900	20.9	-0.08	-0.38	21.07	21.1694	20.9	28762
1731454500	20.98	-0.05	-0.22	21.1	21.15	20.9095	24912
1731368100	21.0256	-0.15	-0.73	21.22	21.25	20.98	37921
1731108900	21.18	0.17	0.83	21.1	21.18	21.03	12422
1731022500	21.0051	0.01	0.02	21	21.1729	20.87	35364
1730936100	21	-0.07	-0.33	20.9532	21.14	20.95	13995
1730849700	21.07	0.25	1.20	20.885	21.1	20.6832	19738
1730763300	20.82	0.08	0.38	20.7	20.95	20.7	9326
1730500500	20.7421	-0.3	-1.42	21.04	21.165	20.68	10867
1730414100	21.04	-0.26	-1.22	21.1698	21.28	21	23848
1730327700	21.3	0.71	3.45	20.7	21.3	20.65	43447
1730241300	20.59	-0.03	-0.12	20.64	20.72	20.59	6181
1730154900	20.615	0.02	0.12	20.59	20.645	20.43	25801
1729895700	20.59	-0.1	-0.46	20.7	20.7185	20.59	11883
1729809300	20.685	0.24	1.20	20.51	20.735	20.5	15125
1729722900	20.44	-0.21	-1.02	20.71	20.71	20.38	11503
1729636500	20.65	-0.02	-0.10	20.6	20.92	20.5	20487
1729550100	20.67	0.07	0.34	20.68	20.7882	20.45	30683
1729290900	20.6	0.18	0.88	20.45	20.76	20.45	15142
1729204500	20.42	-0.06	-0.27	20.33	20.5	20.33	25485
1729118100	20.475	-0.18	-0.85	20.33	20.495	20.33	13131
1729031700	20.65	0.2	1.00	20.5	20.65	20.43	6047
1728945300	20.445	-0.29	-1.37	20.58	20.6425	20.32	19855
1728686100	20.73	0.12	0.60	20.56	20.85	20.56	19939
1728599700	20.6055	0.13	0.63	20.41	20.73	20.41	23827
1728513300	20.4756	-0.02	-0.10	20.3	20.54	20.3	13911
1728426900	20.4956	0.09	0.46	20.62	20.62	20.3401	12832
1728340500	20.4021	-0.35	-1.68	20.71	20.71	20.37	16082
1728081300	20.75	-0.01	-0.05	20.73	20.79	20.5501	16314
1727994900	20.76	0.01	0.05	20.647	20.775	20.647	9192
1727908500	20.75	0.08	0.39	20.67	20.8099	20.5759	16990
1727822100	20.67	0.05	0.24	20.7	20.7	20.49	15700
1727735520	20.62	0.03	0.15	20.5	20.7	20.3397	9955
1727476500	20.59	0.18	0.86	20.43	20.7	20.42	4666
1727390100	20.415	-0.23	-1.09	20.67	20.67	20.34	12816
1727303700	20.64	-0.07	-0.35	20.63	20.71	20.4408	8603
1727217300	20.7124	0.15	0.74	20.59	20.74	20.37	11126
1727130900	20.56	0.2	0.98	20.34	20.66	20.34	20547
1726871700	20.36	0.14	0.69	20.28	20.67	20.18	13279
1726785300	20.22	0.07	0.35	20.01	20.292	20.01	18541
1726698900	20.15	-0.17	-0.84	20.18	20.31	20.0668	8243
1726612500	20.32	0.52	2.63	19.98	20.32	19.98	25095
1726526100	19.8	-0.21	-1.05	20.15	20.32	19.69	44472
1726266900	20.01	-0.02	-0.10	20.19	20.22	19.9	19633
1726180500	20.03	0.09	0.45	20.25	20.32	19.92	14549
1726094100	19.94	-0.34	-1.68	20.42	20.5	19.87	22961
1726007700	20.28	0.2	1.00	20.16	20.4223	20.1001	19580
1725921300	20.08	0.24	1.21	19.88	20.29	19.83	24756
1725662100	19.84	-0.03	-0.15	19.85	19.865	19.6	27946
1725575700	19.87	0.04	0.21	19.76	19.9625	19.65	26538
1725489300	19.8292	0.18	0.91	19.81	19.8499	19.36	39646
1725402900	19.6502	-0.9	-4.38	20.71	20.71	19.17	103836
1725057300	20.55	-0.43	-2.05	20.94	20.99	20.31	67697
1724970900	20.98	0.07	0.33	20.99	21.02	20.92	26138
1724884500	20.91	-0.02	-0.10	21	21.09	20.8701	12870
1724798100	20.93	-0.23	-1.09	21.21	21.25	20.84	23028
1724711700	21.16	-0.09	-0.42	21.3	21.3	21.01	10534