Excelerate Energy Inc【EE】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	-0.64	-1.94706419227	32.87	33.53	32.03	329431	32.50715019	CS
4	-1.8	-5.28945048487	34.03	36.99	32.03	336999	34.60101395	CS
12	-1.67	-4.92625368732	33.9	36.99	30.825	406153	34.08094695	CS
26	3.66	12.810640532	28.57	43.175	25.665	409489	34.59536284	CS
52	0.36	1.12958895513	31.87	43.175	21.285	433331	30.21015953	CS
156	11.43	54.9519230769	20.8	43.175	13.38	302659	26.08613032	CS
260	-36.17	-52.8801169591	68.4	68.4	13.38	293449	25.54763358	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
1780699200	32.229999	-0.16	-0.49	32.07	32.75	32.03	310166
1780612800	32.39	-0.06	-0.18	32.53	33.119999	32.3401	309939
1780526400	32.45	-0.29	-0.89	32.75	33.369999	32.45	268851
1780440000	32.74	0.12	0.37	32.61	32.9099	32.119999	433953
1780353600	32.619999	-0.32	-0.97	32.869999	33.53	32.619999	324245
1780094400	32.939999	-0.24	-0.72	33.17	33.32	32.6	395357
1780008000	33.18	-1.29	-3.74	34.47	34.59	32.63	530041
1779921600	34.47	-1.57	-4.36	35.49	35.53	34.32	313368
1779835200	36.04	0	0.00	36.26	36.67	35.79	283532
1779489600	36.04	0.75	2.13	35.47	36.37	35.08	254552
1779403200	35.29	-0.34	-0.95	35.8	35.99	35.29	222106
1779316800	35.63	-0.6	-1.66	36.4	36.69	35.585	257584
1779230400	36.23	0.26	0.72	35.63	36.39	35.22	254497
1779144000	35.97	0.26	0.73	35.915	36.43	35.42	186754
1778884800	35.71	-0.5	-1.38	35.76	36.225	35.42	272205
1778798400	36.21	-0.01	-0.03	36.33	36.74	36	200590
1778712000	36.22	-0.33	-0.90	36.6	36.99	35.64	413490
1778625600	36.55	0.85	2.38	35.7	36.6	34.73	535826
1778539200	35.7	1.81	5.34	34.03	35.89	33.522	635933
1778280000	33.89	0.83	2.51	32.65	34.27	32.259999	536061
1778193600	33.06	-1.28	-3.73	30.99	33.85	30.825	1041356
1778107200	34.34	-1.21	-3.40	35.27	35.815	34.08	614197
1778020800	35.55	1.17	3.40	34.52	35.61	34.26	375406
1777934400	34.38	-0.09	-0.26	34.47	34.99	34.29	225690
1777675200	34.47	-0.43	-1.23	34.72	34.9	33.955	246532
1777588800	34.9	1.42	4.24	33.4	35.05	33.4	647185
1777502400	33.479999	0	0.00	33.63	33.965	33.21	390685
1777416000	33.479999	-0.08	-0.24	33.94	34.22	33.39	252188
1777329600	33.56	-0.2	-0.59	33.81	34.01	33.15	223887
1777070400	33.76	0.44	1.32	33.43	33.925	33.009999	315348
1776984000	33.32	-0.74	-2.17	34.4	34.76	33.299999	241547
1776897600	34.06	-0.03	-0.09	34.33	34.37	33.795	269911
1776811200	34.09	-0.76	-2.18	35.03	35.33	33.52	501812
1776724800	34.85	-0.05	-0.14	34.75	35.34	34.43	346015
1776465600	34.9	0.84	2.47	33.47	34.92	33.27	383375
1776379200	34.06	0.28	0.83	33.76	34.41	33.75	246916
1776292800	33.78	0.53	1.59	33.25	34.19	33.13	225475
1776206400	33.25	-0.54	-1.60	33.5	33.87	32.57	328351
1776120000	33.79	-0.59	-1.72	34.46	34.87	33.33	280176
1775860800	34.38	-0.36	-1.04	34.68	35.7	34.05	328127
1775774400	34.74	-0.01	-0.03	34.79	35.59	33.8945	499601
1775688000	34.75	1.41	4.23	32.67	35.11	32.32	769212
1775601600	33.34	0.18	0.54	32.93	33.65	32.93	284187
1775515200	33.159999	0.41	1.25	32.52	33.22	32.43	253955
1775169600	32.75	0.58	1.80	32.1	32.84	32.1	276224
1775083200	32.17	-1.25	-3.74	33.14	33.89	32.17	528565
1774996800	33.42	0.11	0.33	33.6	34.065	32.82	724944
1774910400	33.31	-0.15	-0.45	33.79	34.17	33.06	517612
1774651200	33.46	0.3	0.90	32.97	33.84	32.799999	602179
1774564800	33.159999	-0.34	-1.01	33.52	34.02	33.1	491600
1774478400	33.5	-1.04	-3.01	34.15	34.27	32.869999	538167
1774392000	34.54	0.15	0.44	33.97	35.98	33.97	506345
1774305600	34.39	1.4	4.24	32.6	34.54	32.6	430990
1774046400	32.99	-1.92	-5.50	34.87	35	32.84	896097
1773960000	34.91	0.77	2.26	34.58	36.14	33.8632	602605
1773873600	34.14	-0.51	-1.47	34.64	34.76	33.91	422897
1773787200	34.65	0.79	2.33	34.23	34.82	33.955	287398
1773700800	33.86	0.25	0.74	33.9	34.72	33.65	501063
1773441600	33.61	-0.44	-1.29	34.15	34.3	33.21	328670
1773355200	34.05	-0.95	-2.71	34.96	35	34.01	399712
1773268800	35	-0.97	-2.70	35.93	35.94	34.96	343660
1773182400	35.97	-1.18	-3.18	36.98	37.71	35.94	480299
1773096000	37.15	1.17	3.25	35.97	37.5	35.67	583828