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	-0.09	-0.47268907563	19.04	20.17	17.6	789529	19.09201485	CS
4	-1.39	-6.83382497542	20.34	20.72	17.25	698603	18.93156458	CS
12	2.7	16.6153846154	16.25	23.98	13.88	879349	17.95559428	CS
26	-8.59	-31.1909949165	27.54	28.7299	13.88	816577	18.49330821	CS
52	-5.25	-21.694214876	24.2	28.7299	13.88	639018	20.4380776	CS
156	9.46	99.6838777661	9.49	30.03	5.36	515292	19.35564798	CS
260	-13.21	-41.0758706468	32.16	35.795	5.23	441804	17.71736919	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774564500	15.9	-0.06	-0.38	15.67	16.559999	15.67	473603
1774478100	15.96	0.41	2.64	16.11	16.11	15.36	644190
1774391700	15.55	-0.41	-2.57	15.85	15.85	15.21	758644
1774305300	15.96	0.62	4.04	15.55	15.97	15	1198015
1774046100	15.34	-0.34	-2.17	15.66	15.68	15.26	467603
1773959700	15.68	-0.42	-2.61	16.3	16.55	15.6	744330
1773873300	16.1	0.17	1.07	15.81	16.239999	15.695	576827
1773786900	15.93	0.21	1.34	15.965	16.45	15.88	737892
1773700500	15.72	-0.77	-4.67	16.489999	16.625	15.72	605188
1773441300	16.489999	0.27	1.66	16.25	16.64	15.97	672428
1773354900	16.219999	0.36	2.27	15.81	16.39	15.79	1092941
1773268500	15.86	0.03	0.19	15.92	15.99	15.17	659180
1773182100	15.83	-0.41	-2.52	16.12	16.21	15.64	829695
1773095700	16.239999	-0.61	-3.62	16.41	16.64	15.89	735700