Ethos Technologies Inc【LIFE】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	-2.52	-13.0299896587	19.34	19.34	16.41	443703	17.591762	CS
4	-12.54	-42.7111716621	29.36	30.605	16.41	596911	21.18206196	CS
12	4.79	39.817123857	12.03	32.4999	9.69	559983	17.9398724	CS
26	14.92	785.263157895	1.9	32.4999	1.9	377388	16.23382336	CS
52	14.92	785.263157895	1.9	32.4999	1.9	187185	16.23382336	CS
156	14.52	631.304347826	2.3	32.4999	1.0801	190481	6.49201813	CS
260	12.09	255.602536998	4.73	32.4999	1.0801	468906	7.68620215	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
1780698900	16.82	-0.36	-2.10	17.01	18.2115	16.55	265955
1780612500	17.18	0.29	1.72	16.7	17.84	16.41	382834
1780526100	16.89	-0.38	-2.17	17.38	17.48	16.67	319220
1780439700	17.265	-1.62	-8.55	18.59	18.775	16.85	634082
1780353300	18.88	-0.02	-0.11	19.34	19.34	17.69	616424
1780094100	18.9	-0.68	-3.47	19.46	19.46	18.66	384109
1780007700	19.58	-1.56	-7.38	21.355	21.59	18.53	709217
1779921300	21.14	1.84	9.53	19	21.2	19	457362
1779834900	19.3	1.6	9.04	17.67	19.31	17.34	549974
1779489300	17.7	-3.01	-14.53	21.15	21.8438	17.7	565011
1779402900	20.71	0.69	3.45	19.29	20.96	18	994540
1779316500	20.02	0.94	4.93	19.2	20.62	19.17	353682
1779230100	19.08	-1.64	-7.92	20.81	20.81	18.94	426518
1779143700	20.72	-0.99	-4.56	21.75	22.29	20.61	318527
1778884500	21.71	-0.76	-3.38	22.15	24.75	21.66	1113909
1778798100	22.47	-1.97	-8.06	23	23.5	21.85	785482
1778711700	24.44	-1.21	-4.72	27.94	27.94	23.25	736313
1778625300	25.65	-4.13	-13.87	29.39	30.04	25.3	952368
1778538900	29.78	0.03	0.10	29.36	30.605	27.02	775785
1778279700	29.75	-0.84	-2.75	29.72	31.95	29.04	559335
1778193300	30.59	7.47	32.31	24.5	32.499899	24.245	2277349
1778106900	23.12	2.07	9.83	21.09	23.25	20.6004	828994
1778020500	21.05	1.56	8.00	19.64	21.5	19.03	505244
1777934100	19.49	0.84	4.50	18.62	19.69	17.7809	700959
1777674900	18.65	1.11	6.33	17.72	19.18	17.3801	440939
1777588500	17.54	-0.14	-0.79	17.67	18	17.14	260523
1777502100	17.68	-0.3	-1.67	18.03	18.03	17.011	282076
1777415700	17.98	0.33	1.87	17.72	18.42	17.68	319806
1777329300	17.65	0.88	5.25	16.79	17.77	16.5	523701
1777070100	16.77	0.43	2.63	16.34	17.227	16.239999	325714
1776983700	16.34	0.23	1.43	16.21	16.5299	16.11	245790
1776897300	16.11	-0.25	-1.53	16.5	16.559999	15.85	203498
1776810900	16.36	0.36	2.25	15.91	16.55	15.62	457706
1776724500	16	-0.2	-1.23	16.32	16.469999	15.87	367221
1776465300	16.2	0.88	5.74	15.53	16.29	15.21	666288
1776378900	15.32	0.55	3.72	14.87	15.57	14.6196	469464
1776292500	14.77	0.08	0.54	14.81	15.08	14.07	485929
1776206100	14.69	0.32	2.23	14.5	14.75	14.16	490111
1776119700	14.37	0.56	4.06	13.61	14.47	13.375	326102
1775860500	13.81	-0.07	-0.47	14.3	14.4	13.61	488223
1775774100	13.875	0.93	7.14	12.96	13.95	12.88	810813
1775687700	12.95	0.38	3.02	12.81	13.05	12.38	340479
1775601300	12.57	0.37	3.03	12.16	12.62	11.75	295790
1775514900	12.2	0.33	2.78	11.91	12.33	11.7041	316219
1775169300	11.87	0.74	6.65	10.91	12	10.87	468253
1775082900	11.13	-0.04	-0.36	11.2	11.66	11.09	522428
1774996500	11.17	0.27	2.48	10.97	11.36	10.79	413357
1774910100	10.9	0.77	7.60	10.12	11.22	10.12	518983
1774650900	10.13	0.03	0.30	10.1	10.33	9.845	512165
1774564500	10.1	-0.58	-5.43	10.5	10.6	9.97	393316
1774478100	10.68	0.59	5.85	10.29	10.73	10.05	273756
1774391700	10.09	-0.04	-0.39	10.13	10.4932	9.73	365186
1774305300	10.13	0.28	2.84	10.15	10.52	10.05	452015
1774046100	9.85	-0.15	-1.50	10.09	10.89	9.69	1665794
1773959700	10	-0.8	-7.41	10.85	10.93	9.98	803611
1773873300	10.8	-1.11	-9.28	11.85	12	10.75	607865
1773786900	11.905	-0.04	-0.29	11.89	12.545	11.839	537638
1773700500	11.94	-0.2	-1.65	12.03	12.45	11.74	615040
1773441300	12.14	-0.36	-2.88	12.83	13.2	11.97	665452
1773354900	12.5	-0.11	-0.87	12.35	12.83	12.16	657369
1773268500	12.61	-0.18	-1.41	12.61	13.04	12.01	384760
1773182100	12.79	-0.45	-3.40	13.22	13.58	12.44	561646
1773095700	13.24	0.08	0.61	13.03	13.255	12.33	505379