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	0.88	2.83231412939	31.07	32.47	30	743568	31.50831786	CS
4	-2.07	-6.08465608466	34.02	35.22	30	714921	32.64783629	CS
12	5.82	22.2732491389	26.13	37.125	24.4	719635	30.25116811	CS
26	11.56	56.6944580677	20.39	37.125	19.09	895907	25.56263998	CS
52	18.71	141.314199396	13.24	37.125	12.85	836755	21.30073662	CS
156	23.15	263.068181818	8.8	37.125	7.695	701006	15.53161428	CS
260	24.85	350	7.1	37.125	5.5	602513	13.21084046	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	31.95	-0.2	-0.62	31.94	32.259999	31.62	572194
1780612500	32.15	0.31	0.97	31.68	32.47	31.4019	648327
1780526100	31.84	0.78	2.51	31.06	32	30.89	682586
1780439700	31.06	0.1	0.32	31	31.21	30	999023
1780353300	30.96	-0.28	-0.90	31.07	31.88	30.61	815712
1780094100	31.24	-0.91	-2.83	32.07	32.354999	30.83	959299
1780007700	32.15	-1.26	-3.77	33.465	33.6405	31.85	870550
1779921300	33.409999	-1.21	-3.50	34.62	34.83	33.3301	603095
1779834900	34.62	0.83	2.46	34.23	34.83	33.8801	560688
1779489300	33.79	0.35	1.05	33.64	34.19	33.64	500362
1779402900	33.439999	0.16	0.48	33.21	33.475	32.75	501907
1779316500	33.28	1.35	4.23	32.4	33.43	31.93	720653
1779230100	31.93	-1.44	-4.32	33.09	33.2	31.66	806587
1779143700	33.369999	0.37	1.12	33.36	34.04	33.048099	556114
1778884500	33	0.22	0.67	32.45	33.1	32.17	613552
1778798100	32.78	-0.21	-0.64	33.259999	33.259999	32.34	536446
1778711700	32.99	-0.58	-1.73	33.74	34.12	32.45	826273
1778625300	33.57	-1.08	-3.12	34.38	34.41	33.34	913037
1778538900	34.65	1.11	3.31	34.02	35.22	33.61	897092
1778279700	33.54	0.66	2.01	33.88	34.35	33.14	691583
1778193300	32.88	-0.56	-1.67	36.98	37.125	31.76	1816606
1778106900	33.439999	0.03	0.09	33.99	34.03	32.869999	817316
1778020500	33.409999	0.8	2.45	33.08	33.68	32.67	499952
1777934100	32.61	0.25	0.77	32.525	32.7631	32.2875	432847
1777674900	32.36	-0.42	-1.28	32.81	33.045	32.1648	497690
1777588500	32.78	0.5	1.55	32.549999	33.14	32.14	1004925
1777502100	32.28	0.03	0.09	31.82	32.53	31.5367	511758
1777415700	32.25	0.23	0.72	31.59	32.5	31.59	894512
1777329300	32.02	0.16	0.50	32.15	32.28	31.56	476607
1777070100	31.86	0.13	0.41	31.77	32.2	31.56	650188
1776983700	31.73	1.34	4.41	30.6	32.46	30.51	927065
1776897300	30.39	-0.21	-0.69	30.935	31.078	30.065	538681
1776810900	30.6	-0.11	-0.36	30.86	31	30.3678	533160
1776724500	30.71	0.17	0.56	30.63	30.96	30.2302	574955
1776465300	30.54	0.55	1.83	30.16	30.87	30.05	461213
1776378900	29.99	0.67	2.29	29.47	30.1	29.35	456548
1776292500	29.32	-0.37	-1.25	29.75	29.75	28.95	623798
1776206100	29.69	0.08	0.27	29.5	29.99	29.46	778320
1776119700	29.61	0.92	3.21	28.5	29.625	28.5	720350
1775860500	28.69	0.25	0.88	28.32	28.765	28.28	400125
1775774100	28.44	0.41	1.46	28	28.87	27.775	907019
1775687700	28.03	0.37	1.34	28.264	28.9	27.67	1491362
1775601300	27.66	1.08	4.06	26.705	27.7	26.645	901470
1775514900	26.58	-0.61	-2.24	27.19	27.4	26.21	665683
1775169300	27.19	1.17	4.50	25.89	27.36	25.77	1418924
1775082900	26.02	0.64	2.52	25.65	26.275	25.4001	431097
1774996500	25.38	0.33	1.32	25.39	25.64	24.4	553897
1774910100	25.05	-0.16	-0.63	25.25	25.43	24.8055	497605
1774650900	25.21	-0.07	-0.28	25.14	25.29	24.43	969441
1774564500	25.28	-0.32	-1.25	24.953	25.535	24.902	853047
1774478100	25.6	-0.62	-2.36	26.47	26.81	25.56	776368
1774391700	26.22	0.3	1.16	26	26.52	25.94	535665
1774305300	25.92	0.48	1.89	25.75	26.2799	25.61	611423
1774046100	25.44	-0.36	-1.40	26.01	26.01	25.2	1320687
1773959700	25.8	-0.05	-0.19	25.8	26.33	25.59	573012
1773873300	25.85	-0.32	-1.22	26.15	26.62	25.83	571872
1773786900	26.17	0.37	1.43	26	26.61	25.855	931532
1773700500	25.8	-0.07	-0.27	26.13	26.29	25.675	713389
1773441300	25.87	-0.11	-0.42	26.17	26.385	25.82	601441
1773354900	25.98	-0.2	-0.76	25.77	26.405	25.49	790884
1773268500	26.18	-0.22	-0.83	26.27	26.46	25.9	428802
1773182100	26.4	-0.29	-1.09	26.63	26.91	26.24	1283416
1773095700	26.69	1.36	5.37	24.94	26.71	24.5	973736