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	1.46	8.09761508597	18.03	19.88	17.3472	496573	19.01042234	CS
4	2.79	16.7065868263	16.7	19.88	15.11	422042	17.31089771	CS
12	6.53	50.3858024691	12.96	32.4999	12.88	530122	19.8944807	CS
26	17.59	925.789473684	1.9	32.4999	1.9	436824	16.38370868	CS
52	17.59	925.789473684	1.9	32.4999	1.9	215801	16.38370868	CS
156	17.31	794.036697248	2.18	32.4999	1.0801	190357	7.26647111	CS
260	14.49	289.8	5	32.4999	1.0801	471755	7.8280773	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	19.36	1.22	6.73	18.365	19.73	18.365	371220
1782858900	18.14	-0.76	-4.02	18.54	18.86	18.023	328198
1782772500	18.9	-0.68	-3.47	19.5	19.88	18.82	303483
1782513300	19.58	0.96	5.16	18.16	19.73	18.075	799191
1782426900	18.62	0.52	2.87	18.03	18.93	17.3472	680774
1782340500	18.1	2.84	18.61	15.38	18.5	15.37	524021
1782254100	15.26	-0.27	-1.74	15.42	16.16	15.12	208908
1782167700	15.53	-0.54	-3.36	15.84	16.4499	15.11	426995
1781822100	16.07	0.14	0.88	15.9	16.239999	15.15	440133
1781735700	15.93	-0.05	-0.31	15.91	16.845	15.89	273499
1781649300	15.98	-0.47	-2.89	16.54	16.695	15.97	259627
1781562900	16.454999	0.84	5.41	16.18	17.01	15.9747	453456
1781303700	15.61	-1.57	-9.14	17.12	17.195	15.33	786071
1781217300	17.18	0.67	4.06	16.71	17.33	16.329999	449090
1781130900	16.51	-1.18	-6.67	17.5	17.61	16.5	243638
1781044500	17.69	1	5.99	17	17.94	16.825	494971
1780958100	16.69	-0.13	-0.77	17.07	17.61	16.26	326732
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