Xometry Inc【XMTR】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	-2.33	-2.52246400346	92.37	99.45	90.02	1053974	95.06129079	CS
4	7.6	9.21882581271	82.44	99.45	76.82	800995	89.27916757	CS
12	45.7	103.067207939	44.34	99.8599	39.392	886400	77.45856509	CS
26	29.8	49.4687915007	60.24	99.8599	35.86	955693	62.29776289	CS
52	57.23	174.428527888	32.81	99.8599	30.63	859771	56.95967772	CS
156	68.67	321.338324754	21.37	99.8599	11.08	679827	37.88032925	CS
260	22.21	32.7436237653	67.83	99.8599	11.08	623614	37.847307	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
1783031700	91.815	-3.97	-4.14	97.22	98.1388	90.29	603876
1782945300	95.78	-0.74	-0.77	96.51	98.7999	95.01	973287
1782858900	96.52	2.27	2.41	94.35	99.45	93.99	1508900
1782772500	94.25	-0.12	-0.13	94.5	97.1	93.21	951792
1782513300	94.37	1.84	1.99	91.86	94.82	90.72	1368913
1782426900	92.53	0.85	0.93	92.37	93.085	90.02	466979
1782340500	91.68	-0.09	-0.10	91.96	94.84	90.66	471103
1782254100	91.77	0.21	0.23	88.89	93.845	88.8601	788032
1782167700	91.56	-1.72	-1.84	94.26	94.9098	89.28	534533
1781822100	93.28	4.42	4.97	91.02	94.18	90.28	804503
1781735700	88.86	2.88	3.35	87.45	92.38	86.74	1192683
1781649300	85.98	-1.05	-1.21	86.78	87.23	84.89	447720
1781562900	87.03	0.04	0.05	88.555	89.405	86.01	421259
1781303700	86.99	0.84	0.98	87.37	88.72	86.21	443419
1781217300	86.15	3.78	4.59	83.5	86.475	82.01	673204
1781130900	82.37	1.34	1.65	79.08	84.655	78.99	517165
1781044500	81.03	-1.17	-1.42	83.39	85	76.82	598758
1780958100	82.2	1.54	1.91	81.96	86.13	81.96	1096204
1780698900	80.66	-2.04	-2.47	83.105	85.17	78.91	1365613
1780612500	82.7	0.45	0.55	82.44	83.6	81	594841
1780526100	82.25	-2.75	-3.24	84.01	84.1	81.395	1175995
1780439700	85	-10.25	-10.76	86.25	86.25	81.1	3102764
1780353300	95.25	-0.04	-0.04	94.99	99.8599	93.31	714563
1780094100	95.29	-0.03	-0.03	95.22	96.41	93.22	586907
1780007700	95.32	0.76	0.80	95.71	97.63	94.24	1283519
1779921300	94.56	1.92	2.07	92.83	95.38	90.7001	412736
1779834900	92.64	3.43	3.84	90.55	93.3899	88.1	850643
1779489300	89.21	2.32	2.67	86.99	89.72	86.9	415372
1779402900	86.89	-4.9	-5.34	91.6	91.6	86.19	710726
1779316500	91.79	4.64	5.32	87.47	93.126	85.13	1044578
1779230100	87.15	-0.81	-0.92	86.63	87.79	83.3955	1173364
1779143700	87.96	1.84	2.14	86.61	91.24	86.3931	795113
1778884500	86.12	-3.86	-4.29	85.95	87.26	83	1572601
1778798100	89.98	3.79	4.40	87	89.98	85.8	757446
1778711700	86.19	2.27	2.70	83.97	89.79	83.1001	1217124
1778625300	83.92	3.19	3.95	80.8	84.08	78.13	923492
1778538900	80.735	0.72	0.91	80.07	80.815	78.58	784802
1778279700	80.01	1.51	1.92	81.87	82.53	75.259	1128693
1778193300	78.5	22.1	39.18	76	82.11	69.2	4629024
1778106900	56.4	0.96	1.73	56.51	57.77	54.04	1292789
1778020500	55.44	2.45	4.62	53.52	55.96	53.2	824930
1777934100	52.99	-0.68	-1.27	53.02	54.61	52.5425	612804
1777674900	53.67	2.4	4.68	52.05	54.21	50.87	751186
1777588500	51.27	5.98	13.20	47.67	52.065	47.35	887028
1777502100	45.29	-1.15	-2.48	46.07	46.295	44.32	467005
1777415700	46.44	-1.17	-2.46	46.79	48.78	45.69	471184
1777329300	47.61	-0.1	-0.21	47.63	48.775	47.49	700115
1777070100	47.71	0.83	1.77	46.83	48.13	45.79	373850
1776983700	46.88	-1.49	-3.08	48.23	48.645	45.715	338406
1776897300	48.37	1.45	3.09	47.7	48.55	47.05	304402
1776810900	46.92	-2.85	-5.73	49.85	51.54	46.3	785083
1776724500	49.77	0.37	0.75	48.9	50.312	48.05	432756
1776465300	49.4	2.47	5.26	48.5	51.3	48.5	943146
1776378900	46.93	0.93	2.02	46.19	48.72	45.93	731921
1776292500	46	2.3	5.26	44.26	46.74	43.3029	686152
1776206100	43.7	1.09	2.56	43.08	43.99	42.28	510543
1776119700	42.61	2.2	5.44	40.06	42.94	39.84	540275
1775860500	40.41	-0.21	-0.52	41.01	41.085	39.392	436675
1775774100	40.62	-3.75	-8.45	44.34	44.77	40.51	824091
1775687700	44.37	2.12	5.02	45.73	46.9	43.27	773143
1775601300	42.25	-0.55	-1.29	42.6	42.84	41.11	784345
1775514900	42.8	0.45	1.06	42.28	43.14	41.01	655531