EverCommerce Inc【EVCM】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	0.46	5.19774011299	8.85	9.31	8.6	183005	8.7675286	CS
4	-1.72	-15.5938349955	11.03	11.5699	8.545	158452	9.36782135	CS
12	-2.29	-19.7413793103	11.6	12.5	8.545	123414	10.40510817	CS
26	-2.59	-21.7647058824	11.9	13.02	8.545	135031	10.93681972	CS
52	-0.78	-7.73042616452	10.09	14.41	7.82	196721	10.84372581	CS
156	-1.82	-16.3522012579	11.13	14.41	6.22	153247	10.45352642	CS
260	-10.69	-53.45	20	23.41	5.87	203969	11.92642912	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
1782513300	9.31	0.57	6.52	8.63	9.5399999	8.63	359115
1782426900	8.74	-0.06	-0.68	8.7899999	8.925	8.6	142880
1782340500	8.8	-0.02	-0.23	8.86	9.05	8.6	197052
1782254100	8.82	0.11	1.26	8.74	9.06	8.69	182645
1782167700	8.71	-0.24	-2.68	8.85	9.125	8.61	209442
1781822100	8.95	0.21	2.40	8.81	9.03	8.545	148798
1781735700	8.74	-0.27	-3.00	9	9.0399999	8.615	121492
1781649300	9.01	-0.13	-1.42	9.06	9.2899999	8.76	139431
1781562900	9.14	0.01	0.11	9.25	9.5	8.7	138558
1781303700	9.13	-0.27	-2.87	9.35	9.6	9.02	148197
1781217300	9.4	0.22	2.40	9.13	9.52	9.07	131392
1781130900	9.18	0.18	2.00	9.02	9.4	8.95	110367
1781044500	9	-0.06	-0.66	9.0399999	9.4	8.81	182765
1780958100	9.06	-0.14	-1.52	9.21	9.44	9	176053
1780698900	9.2	-0.31	-3.26	9.52	9.75	9.15	166876
1780612500	9.51	0.08	0.85	9.59	9.81	9.45	99964
1780526100	9.43	-0.8	-7.82	10.26	10.26	9.3	189226
1780439700	10.23	-1	-8.90	11.11	11.12	10.23	146792
1780353300	11.23	-0.02	-0.18	11.4	11.5699	11	237523
1780094100	11.25	0.16	1.44	11.03	11.55	11.03	141139
1780007700	11.09	0.51	4.82	10.66	11.22	10.63	122952
1779921300	10.58	0.05	0.47	10.45	10.71	10.3975	75239
1779834900	10.53	-0.16	-1.50	10.48	10.895	10.31	126547
1779489300	10.69	0.24	2.30	10.49	10.85	10.45	81895
1779402900	10.45	0.1	0.97	10.26	10.72	10.02	82229
1779316500	10.35	0.25	2.48	10.09	10.46	9.865	101887
1779230100	10.1	0	0.00	10.19	10.55	10.01	87787
1779143700	10.1	0.61	6.43	9.5	10.1064	9.5	111185
1778884500	9.49	-0.04	-0.42	9.55	9.985	9.49	125383
1778798100	9.53	-0.17	-1.75	9.55	10.03	9.5	120950
1778711700	9.7	-0.41	-4.06	10.09	10.4299	9.34	128341
1778625300	10.11	-0.89	-8.09	11	11	10.09	119975
1778538900	11	-0.97	-8.10	12	12.33	10.98	142824
1778279700	11.97	0.18	1.53	10.24	11.97	10.24	98249
1778193300	11.79	0.76	6.89	11.05	11.87	11.05	84751
1778106900	11.03	0.01	0.09	11.02	11.1	10.53	119409
1778020500	11.02	-0.62	-5.33	11.64	11.68	10.95	136953
1777934100	11.64	-0.47	-3.88	12.08	12.32	11.5	107563
1777674900	12.11	0.56	4.85	11.7	12.3	11.41	186879
1777588500	11.55	-0.05	-0.43	11.63	11.65	11.22	87066
1777502100	11.6	-0.39	-3.25	11.85	12.2339	11.27	98404
1777415700	11.99	0.3	2.57	11.72	12.06	11.5	64869
1777329300	11.69	-0.06	-0.51	11.7	11.95	11.6	52386
1777070100	11.75	0.39	3.43	11.28	11.84	11.1	81976
1776983700	11.36	-0.64	-5.33	11.86	11.96	11.165	111956
1776897300	12	-0.01	-0.08	12.04	12.49	11.92	66443
1776810900	12.01	-0.32	-2.60	12.43	12.5	11.95	98700
1776724500	12.33	0.12	0.98	12.11	12.385	12.1	72966
1776465300	12.21	0.23	1.92	12.2	12.25	11.96	79999
1776378900	11.98	-0.02	-0.17	11.72	12.18	11.57	140962
1776292500	12	0.09	0.76	11.91	12.15	11.7	71550
1776206100	11.91	0.31	2.67	11.6	12.015	11.275	142749
1776119700	11.6	0.68	6.23	10.88	11.62	10.75	101090
1775860500	10.92	-0.49	-4.29	11.38	11.5	10.69	112595
1775774100	11.41	-0.05	-0.44	11.39	11.52	11.08	119494
1775687700	11.46	0.1	0.88	11.82	11.83	11.25	142968
1775601300	11.36	-0.75	-6.19	11.93	11.98	11.1379	126541
1775514900	12.11	0.4	3.42	11.6	12.15	11.55	90285
1775169300	11.71	0.19	1.65	11.25	11.73	11.07	131074
1775082900	11.52	0.09	0.79	11.49	11.7	11.12	144106
1774996500	11.43	-0.35	-2.97	11.95	11.95	11.325	114196
1774910100	11.78	0.42	3.70	11.37	12.09	11.37	172248