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	2.82	7.87709497207	35.8	38.69	34.2201	473746	36.04287728	CS
4	-0.49	-1.25287650217	39.11	44.78	33.68	523995	37.6412194	CS
12	-5.7	-12.8610108303	44.32	54.935	33.68	459534	41.42068549	CS
26	-35.72	-48.0495022868	74.34	79.85	33.68	447047	49.4914636	CS
52	-70.08	-64.4710211592	108.7	109.395	33.68	392237	63.64729438	CS
156	-21.99	-36.2811417258	60.61	130.39	33.68	317919	74.90706907	CS
260	-52.8	-57.7554145701	91.42	181.3	29.225	288681	73.31896965	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
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
1775169300	42.44	0.64	1.53	41.52	42.82	40.26	312726
1775082900	41.8	-0.86	-2.02	42.58	43.24	40.56	233693
1774996500	42.66	0.36	0.85	42.23	43.62	41.385	359452
1774910100	42.3	1.2	2.92	41.36	43.325	40	310307
1774650900	41.1	-0.98	-2.33	41.98	42.63	41.01	358443
1774564500	42.08	0.89	2.16	40.59	42.27	40.59	377999
1774478100	41.19	-0.81	-1.93	42.46	42.755	40.34	470810
1774391700	42	-2.39	-5.38	43.84	44.795	41.86	572189
1774305300	44.39	1.97	4.64	43.62	45.11	41.65	613563
1774046100	42.42	0.21	0.50	41.93	43.4	40.32	433050
1773959700	42.21	-2.79	-6.20	45.5	45.645	41.96	476230
1773873300	45	-0.03	-0.07	44.32	45.58	43.56	361358
1773786900	45.03	0.1	0.22	45	47.025	44.8	311883
1773700500	44.93	0.76	1.72	44	44.97	42.77	546733
1773441300	44.17	0.21	0.48	44.2	44.7499	43.56	471036
1773354900	43.96	-0.18	-0.41	43.61	45.01	43.07	655694
1773268500	44.14	-2.05	-4.44	46.23	46.32	44	302913