Goosehead Insurance Inc【GSHD】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	9.94	23.2514619883	42.75	52.71	42.5801	694255	47.47995463	CS
4	17.13	48.1721034871	35.56	52.71	33.86	586725	40.76350674	CS
12	8.04	18.006718925	44.65	54.935	33.68	508966	41.13386244	CS
26	-20.81	-28.3129251701	73.5	77.82	33.68	488751	46.53124515	CS
52	-51.25	-49.3072926688	103.94	105.01	33.68	412620	60.06013767	CS
156	-9.92	-15.8441143587	62.61	130.39	33.68	326212	73.78422268	CS
260	-75.18	-58.7940877454	127.87	181.3	29.225	291925	71.82720549	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
1783031700	52.69	2.08	4.11	50.8	53.11	50.66	567694
1782945300	50.61	2.11	4.35	48.63	51.21	48.61	504285
1782858900	48.5	0.52	1.08	47.69	48.64	46.47	461868
1782772500	47.98	1.11	2.37	47.67	48.4499	46.59	938800
1782513300	46.87	2.9	6.60	44.155	47.675	44.07	1027142
1782426900	43.97	0.57	1.31	42.75	45.14	42.5801	539179
1782340500	43.4	3.34	8.34	40.16	43.57	40.16	572276
1782254100	40.06	1.05	2.69	40.34	41.64	39.735	564085
1782167700	39.01	2.13	5.78	37.1	40.36	36.97	801270
1781822100	36.88	1.75	4.98	35.37	37.14	34.59	1295844
1781735700	35.13	-2.32	-6.19	36.85	37.6599	33.86	561551
1781649300	37.45	1.4	3.88	36.67	38.41	36.67	444048
1781562900	36.05	-0.77	-2.09	36.67	37.5	35.51	450037
1781303700	36.82	-0.08	-0.22	37.19	37.86	36	394516
1781217300	36.9	-1.72	-4.45	38.35	39.025	36.8	355603
1781130900	38.62	2.7	7.52	36.39	39.16	36.205	479536
1781044500	35.92	-0.59	-1.62	36.66	37.1079	35.5	399086
1780958100	36.51	-1.84	-4.80	37.85	37.86	36.51	374018
1780698900	38.35	2.53	7.06	36.45	38.69	36.43	441067
1780612500	35.82	1.45	4.22	35.56	36.98	35.23	543564
1780526100	34.37	-1.73	-4.79	35.8	36.195	34.2201	610996
1780439700	36.1	-0.55	-1.50	36.97	36.97	34.2701	569824
1780353300	36.65	2.26	6.57	35.45	37.69	35	642842
1780094100	34.39	-0.84	-2.38	35.23	36.065	34.26	847197
1780007700	35.23	-2.45	-6.50	37.5	37.69	33.68	903744
1779921300	37.68	-2.32	-5.80	39.8	41.7999	36.84	531602
1779834900	40	-1.68	-4.03	41.07	41.105	38.905	599987
1779489300	41.68	-0.81	-1.91	42.11	42.8	41.12	545913
1779402900	42.49	1.13	2.72	40.68	42.52	39.55	450045
1779316500	41.365	0.05	0.13	41.68	41.68	39.93	346241
1779230100	41.31	-0.83	-1.97	42.5	44.78	40.62	459360
1779143700	42.14	4.49	11.93	38.64	42.25	38.575	511861
1778884500	37.65	0.8	2.17	37.65	38.7	37.16	327505
1778798100	36.85	0.46	1.26	36.41	37.855	36.39	427794
1778711700	36.39	-3.26	-8.22	39.11	39.325	35.835	423265
1778625300	39.65	-0.51	-1.27	40.16	40.92	39.53	285605
1778538900	40.16	-0.7	-1.71	40.64	41.71	39.86	585126
1778279700	40.86	-1.26	-2.99	42.56	42.665	40.35	261809
1778193300	42.12	1.05	2.56	40.61	43.24	40.2	328795
1778106900	41.07	-1.39	-3.27	42.58	43.64	41.07	254492
1778020500	42.46	-1.13	-2.59	43.58	44.42	41.74	388121
1777934100	43.59	0.07	0.16	43.59	44.79	43.28	276182
1777674900	43.52	-1.27	-2.84	44.87	45.97	42.53	390730
1777588500	44.79	-2.43	-5.15	46.42	46.805	43.985	341404
1777502100	47.22	-1.72	-3.51	48.6	49.54	46.95	323523
1777415700	48.94	0.69	1.43	49.2	49.66	47.61	332659
1777329300	48.25	-0.01	-0.02	48.18	50.6	48.13	343379
1777070100	48.26	-2.51	-4.94	50.53	50.71	47.92	527324
1776983700	50.77	5.19	11.39	53.37	54.935	48.07	1023096
1776897300	45.58	0.91	2.04	44.675	45.95	43.21	496417
1776810900	44.67	0.02	0.04	44.49	46.4	44.14	463972
1776724500	44.65	0.8	1.82	43.51	45.22	43.51	410570
1776465300	43.85	0.6	1.39	43.83	44.5872	43.55	340040
1776378900	43.25	2.05	4.98	41.48	43.76	41.48	454905
1776292500	41.2	0.7	1.73	40.66	42.29	40.51	569799
1776206100	40.5	-1.39	-3.32	41.35	42.28	40.445	348849
1776119700	41.89	1.4	3.46	40.55	42.185	40.03	591773
1775860500	40.49	-1.76	-4.17	42.22	42.41	39.64	362183
1775774100	42.25	-3.38	-7.41	44.65	45.13	41.79	469291
1775687700	45.63	0.97	2.17	44.88	46.4	44.77	307857
1775601300	44.66	0.17	0.38	44.58	46.16	43.745	420110
1775514900	44.49	2.05	4.83	42.17	44.54	41.18	289043