EverQuote Inc【EVER】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	2.77	13.8986452584	19.93	23.2	19.7701	655631	21.04060903	CS
4	3.66	19.2226890756	19.04	23.2	17.6	680227	19.82782422	CS
12	7.48	49.1458607096	15.22	23.98	13.88	870932	18.83125144	CS
26	-4.08	-15.2352501867	26.78	27.47	13.88	863422	18.23361611	CS
52	-1.1	-4.6218487395	23.8	28.7299	13.88	658704	20.25376217	CS
156	16.23	250.85007728	6.47	30.03	5.36	521975	19.55132664	CS
260	-11.35	-33.3333333333	34.05	34.3252	5.23	448711	17.67786309	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	23.2	1.5	6.91	21.645	23.8	21.6	2638617
1782426900	21.7	0.13	0.60	21.53	21.98	20.765	613358
1782340500	21.57	0.82	3.95	21.06	21.825	20.555	475701
1782254100	20.75	0.24	1.17	20.43	21.58	20.235	655816
1782167700	20.51	0.35	1.74	19.93	20.82	19.7701	877649
1781822100	20.16	0.35	1.77	19.84	20.4	19.425	727603
1781735700	19.81	-0.68	-3.32	20.44	20.81	19.78	473361
1781649300	20.49	0.25	1.24	20.43	21.29	20.3	532789
1781562900	20.24	0.26	1.30	19.9	20.68	19.79	450834
1781303700	19.98	0.14	0.71	20.1	20.5	19.765	589968
1781217300	19.84	0.02	0.10	19.75	20.24	19.1	445815
1781130900	19.82	0.43	2.22	19.37	20.57	19.15	808377
1781044500	19.39	0.09	0.47	19.36	20.18	19.19	842902
1780958100	19.3	-0.02	-0.10	19.01	19.75	18.37	735603
1780698900	19.32	0.1	0.52	19.44	19.8099	19.08	746894
1780612500	19.22	1.26	7.02	18.34	19.49	18.2528	880949
1780526100	17.96	-1.04	-5.47	18.67	18.67	17.6	788306
1780439700	19	-0.95	-4.76	19.61	19.625	18.6701	710485
1780353300	19.95	0.71	3.69	19.415	20.17	19.22	863344
1780094100	19.24	0.35	1.85	19.04	19.9299	18.4	704561
1780007700	18.89	-0.35	-1.82	19.24	19.64	18.58	589827
1779921300	19.24	0.08	0.42	18.955	19.95	18.67	699993
1779834900	19.16	0.28	1.48	18.61	19.34	18.1	616677
1779489300	18.88	0.25	1.34	18.8	19.15	18.6	424863
1779402900	18.63	-0.08	-0.43	18.4	18.69	17.89	450698
1779316500	18.71	0.23	1.24	18.1	18.74	17.69	566329
1779230100	18.48	0.25	1.37	18.73	19.13	18.14	488847
1779143700	18.23	0.75	4.29	17.375	18.69	17.375	484382
1778884500	17.48	0.11	0.63	17.26	17.89	17.26	779065
1778798100	17.37	-1.49	-7.90	18.75	18.855	17.25	712424
1778711700	18.86	-0.26	-1.36	18.88	19	17.77	1084449
1778625300	19.12	-0.63	-3.19	19.76	19.855	18.78	693754
1778538900	19.75	-0.75	-3.66	20.06	20.236	19.26	869343
1778279700	20.5	-0.1	-0.49	20.34	20.72	19.69	865163
1778193300	20.6	0.03	0.15	20.665	21.16	20.05	1231153
1778106900	20.57	-3.25	-13.64	23.19	23.69	19.5	2999288
1778020500	23.82	9.21	63.04	19.09	23.98	18.15	6848491
1777934100	14.61	0.12	0.83	14.86	15.125	14.38	1996609
1777674900	14.49	0.07	0.49	14.71	15.06	13.88	1943454
1777588500	14.42	-1.34	-8.50	15.61	15.765	14.395	1211465
1777502100	15.76	-0.4	-2.48	16.225	16.225	15.62	706423
1777415700	16.16	0.34	2.15	15.97	16.3	15.9	596342
1777329300	15.82	-0.06	-0.38	15.75	16.09	15.59	608486
1777070100	15.88	0.67	4.40	15.22	15.895	14.99	529398
1776983700	15.21	-1.18	-7.20	16.14	16.204999	14.96	877950
1776897300	16.39	-0.38	-2.27	16.88	17.13	16.26	485892
1776810900	16.77	-0.06	-0.36	16.97	17.29	16.62	790748
1776724500	16.83	0.73	4.53	16.04	16.955	16.04	961327
1776465300	16.1	-0.08	-0.49	16.43	16.44	15.71	537817
1776378900	16.18	0.71	4.59	15.53	16.54	15.53	801783
1776292500	15.47	-0.41	-2.58	16.1	16.469999	15.39	714932
1776206100	15.88	0.35	2.25	15.59	16.03	15.5	412473
1776119700	15.53	0.44	2.92	15	15.575	14.92	674400
1775860500	15.09	-0.79	-4.97	15.91	15.91	14.902	494573
1775774100	15.88	-0.25	-1.55	16.05	16.05	15.26	536458
1775687700	16.129999	0.77	5.01	15.82	16.16	15.61	519955
1775601300	15.36	0.01	0.07	15.27	15.5099	15.12	481811
1775514900	15.35	0.17	1.12	15.22	15.575	15.17	425440
1775169300	15.18	0.44	2.99	14.53	15.2797	14	643334
1775082900	14.74	-0.68	-4.41	15.42	15.69	14.72	750317
1774996500	15.42	-0.24	-1.53	15.67	15.91	15.025	852721
1774910100	15.66	0.47	3.09	15.3	15.7	15.275	524396
1774650900	15.19	-0.71	-4.47	15.68	15.74	15.155	692639