EZCORP Inc【EZPW】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	0.5244	3.88156920799	13.51	14.5	13.49	731301	14.05584831	CS
4	1.7344	14.1008130081	12.3	14.5	11.6	739032	12.87938017	CS
12	1.4744	11.7388535032	12.56	14.5	11.56	523610	12.50839271	CS
26	2.2344	18.9355932203	11.8	14.5	10.56	514367	12.0043647	CS
52	3.3444	31.285313377	10.69	14.5	9.655	512251	11.30765901	CS
156	7.9344	130.072131148	6.1	14.5	5.51	501034	9.45066627	CS
260	9.1844	189.369072165	4.85	14.5	3.41	492413	7.97500054	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
1739576100	14.05	-0.33	-2.29	14.35	14.5	14.01	415485
1739489700	14.38	0.48	3.45	14.02	14.45	13.94	683114
1739403300	13.9	-0.06	-0.43	13.99	14.1	13.695	732096
1739316900	13.96	0.55	4.10	13.51	14.07	13.49	1094508
1739230500	13.41	-0.02	-0.15	13.41	13.51	13.06	850763
1738971300	13.43	1.07	8.66	12.48	13.555	12.435	1771814
1738884900	12.36	0.12	0.98	12.7	12.85	12.2	1547122
1738798500	12.24	0.17	1.41	12.07	12.41	12.05	1245751
1738712100	12.07	0.14	1.17	11.93	12.15	11.8251	726321
1738625700	11.93	-0.08	-0.67	11.7	12.02	11.6	705047
1738366500	12.01	-0.22	-1.80	12.3	12.3	11.855	679315
1738280100	12.23	-0.19	-1.53	12.61	12.62	12.19	701787
1738193700	12.42	-0.06	-0.48	12.41	12.5485	12.32	509798
1738107300	12.48	0.12	0.97	12.29	12.5001	12.2716	316034
1738020900	12.36	-0.1	-0.80	12.5	12.6499	12.33	368982
1737761700	12.46	0.06	0.48	12.38	12.47	12.27	229055
1737675300	12.4	0	0.00	12.4	12.4	12.4	0
1737588900	12.4	-0.07	-0.56	12.51	12.76	12.33	281381
1737502500	12.47	0.17	1.38	12.3	12.51	12.3	444197
1737156900	12.3	0.06	0.49	12.24	12.46	12.24	269905
1737070500	12.24	0.1	0.82	12.19	12.26	12.08	293272
1736984100	12.14	0.01	0.08	12.22	12.285	12.06	596446
1736897700	12.13	-0.04	-0.33	12.2	12.45	12.01	815098
1736811300	12.17	0.35	2.96	11.81	12.355	11.75	495505
1736552100	11.82	-0.07	-0.59	11.85	11.88	11.685	283290
1736379300	11.89	-0.27	-2.22	12.12	12.15	11.8594	291758
1736292900	12.16	0.06	0.50	12.1	12.165	11.96	763057
1736206500	12.1	-0.02	-0.17	12.2	12.28	12.045	250536
1735947300	12.12	0	0.00	12.17	12.2	12.03	399275
1735860900	12.12	-0.1	-0.82	12.22	12.2881	12.11	244811
1735688100	12.22	-0.04	-0.33	12.24	12.4	12.2	314135
1735601700	12.26	-0.07	-0.53	12.35	12.39	12.03	297067
1735342500	12.325	0.04	0.28	12.3	12.41	12.15	290411
1735256100	12.29	0.41	3.45	11.82	12.31	11.78	271422
1735077840	11.88	0.14	1.19	11.74	11.9	11.71	170651
1734996900	11.74	-0.04	-0.34	11.78	11.84	11.66	326423
1734737700	11.78	0.04	0.34	11.65	11.85	11.58	1332973
1734651300	11.74	0.04	0.34	11.81	11.87	11.56	517343
1734564900	11.7	-0.3	-2.50	12.07	12.185	11.68	313339
1734478500	12	0.01	0.08	11.99	12.07	11.88	352952
1734392100	11.99	-0.21	-1.72	12.2	12.43	11.945	317345
1734132900	12.2	-0.08	-0.65	12.34	12.34	12.07	246813
1734046500	12.28	-0.02	-0.16	12.3	12.46	12.24	258915
1733960100	12.3	0.13	1.07	12.25	12.3552	12.105	450878
1733873700	12.17	0.06	0.50	12.08	12.2183	12.03	867771
1733787300	12.11	-0.15	-1.22	12.21	12.3944	12.09	295169
1733528100	12.26	-0.25	-2.00	12.61	12.61	12.12	546042
1733441700	12.51	-0.13	-1.03	12.64	12.73	12.41	447345
1733355300	12.64	0.07	0.56	12.58	12.74	12.44	274312
1733268900	12.57	-0.08	-0.63	12.59	12.62	12.46	229227
1733182500	12.65	-0.15	-1.17	12.8	12.8	12.47	424048
1732917840	12.8	0.15	1.19	12.73	12.82	12.6	234540
1732750500	12.65	0.11	0.88	12.58	12.76	12.58	511584
1732664100	12.54	-0.08	-0.63	12.56	12.56	12.335	455106
1732577700	12.62	0.02	0.16	12.71	12.84	12.585	673359
1732318500	12.6	0.51	4.26	12.12	12.64	12.12	1525426
1732232100	12.085	-0.01	-0.04	12.07	12.175	11.99	402052
1732145700	12.09	0.05	0.42	12	12.38	11.97	552786
1732059300	12.04	-0.02	-0.17	11.95	12.075	11.84	643028
1731972900	12.06	0.14	1.17	11.99	12.11	11.92	510783