Essent Group Ltd【ESNT】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	3.04	4.91829801003	61.81	65.06	61.65	1486459	64.06017498	CS
4	7.47	13.0184733357	57.38	65.06	56.15	1131309	60.44888755	CS
12	4.02	6.60858129213	60.83	65.2	55.34	830705	60.62659453	CS
26	0.04	0.0617188705447	64.81	66.36	55.34	784264	60.64114377	CS
52	3.43	5.58450016281	61.42	67.09	55.22	721793	60.92659633	CS
156	18.3	39.3125671321	46.55	67.09	44.96	618955	57.59552778	CS
260	18.83	40.9169926119	46.02	67.09	34.27	587757	51.99612905	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
1783032000	64.849999	0.33	0.51	64.569999	65	63.21	600168
1782945600	64.519999	0.24	0.37	64.44	64.56	63.67	1134919
1782859200	64.28	-0.55	-0.85	65	65.06	64.15	1052109
1782772800	64.83	0.82	1.28	64.08	64.84	62.36	1048312
1782513600	64.01	2.16	3.49	62.32	64.01	61.65	3572148
1782427200	61.85	0.15	0.24	61.81	63.21	61.655	624805
1782340800	61.7	1.92	3.21	59.9	61.83	59.43	1239924
1782254400	59.78	0.85	1.44	59.25	59.87	59.215	584597
1782168000	58.93	0.48	0.82	58.81	59.32	58.68	671805
1781822400	58.45	-0.61	-1.03	59.23	59.41	57.94	2893472
1781736000	59.06	-0.56	-0.94	59.15	59.62	58.18	889495
1781649600	59.62	1.42	2.44	58.62	59.63	58.45	604095
1781563200	58.2	-0.18	-0.31	58.56	58.9	58.065	717908
1781304000	58.38	0.45	0.78	58.02	58.83	57.88	449997
1781217600	57.93	-0.88	-1.50	59.09	59.09	57.8	518293
1781131200	58.81	1.03	1.78	58.35	59.16	58.05	902639
1781044800	57.78	0.95	1.67	57.27	58.185	57.22	739390
1780958400	56.83	-0.61	-1.06	57.44	58.01	56.83	583467
1780699200	57.44	0.27	0.47	57.61	57.93	56.15	2483914
1780612800	57.17	1.33	2.38	57.38	57.81	56.62	784295
1780526400	55.84	-0.35	-0.62	55.56	56.5	55.34	1085967
1780440000	56.19	-0.48	-0.85	56.64	57.445	56.17	968077
1780353600	56.67	-1.22	-2.11	57.21	57.83	56.65	852672
1780094400	57.89	-0.45	-0.77	58.23	58.8	57.87	738207
1780008000	58.34	-1.11	-1.87	59.33	59.575	58.24	616704
1779921600	59.45	-0.96	-1.59	60.44	60.75	59.194	824427
1779835200	60.41	-0.37	-0.61	60.75	61.43	60.35	551052
1779489600	60.78	-1.12	-1.81	61.66	62	60.67	465828
1779403200	61.9	-0.15	-0.24	61.54	62	60.795	651537
1779316800	62.05	1.21	1.99	61.63	62.11	60.67	547003
1779230400	60.84	-1.23	-1.98	61.99	62	60.58	641866
1779144000	62.07	1.66	2.75	60.9	62.21	60.865	432019
1778884800	60.41	0.26	0.43	60.49	60.72	59.65	784555
1778798400	60.15	0.21	0.35	60.93	60.93	59.76	567428
1778712000	59.94	-0.93	-1.53	60.32	60.66	59.45	728784
1778625600	60.87	-0.6	-0.98	61.55	61.645	60.14	723353
1778539200	61.47	-1.66	-2.63	63.085	63.38	60.75	912446
1778280000	63.13	1.55	2.52	63.44	63.78	62.005	655727
1778193600	61.58	0.17	0.28	61.01	62.11	60.71	986156
1778107200	61.41	1.24	2.06	60.06	61.63	60.06	1260655
1778020800	60.17	0.04	0.07	60	60.895	59.895	672456
1777934400	60.13	0.1	0.17	59.56	60.75	59.56	694792
1777675200	60.03	-0.49	-0.81	61.62	61.62	59.28	790673
1777588800	60.52	-3.44	-5.38	64.06	64.06	60.47	1164969
1777502400	63.96	-0.33	-0.51	64.04	64.95	63.6	665718
1777416000	64.29	-0.02	-0.03	64.83	65.2	64.045	509889
1777329600	64.31	0.69	1.08	63.55	64.66	63.55	486161
1777070400	63.62	-0.93	-1.44	64.31	64.54	63.31	706729
1776984000	64.55	1.4	2.22	63.47	64.83	63.085	545021
1776897600	63.15	-0.02	-0.03	63.07	63.395	62.8	441376
1776811200	63.17	0.5	0.80	63.17	63.71	62.5405	747117
1776724800	62.67	0.62	1.00	62.06	63.16	61.99	608087
1776465600	62.05	1.17	1.92	61.4	63.005	61.4	740804
1776379200	60.88	0.07	0.12	60.82	61.7	60.64	443736
1776292800	60.81	-0.09	-0.15	60.81	61.19	60.26	524954
1776206400	60.9	-0.16	-0.26	60.82	61.2	60.505	360143
1776120000	61.06	0.55	0.91	60.4	61.07	60.065	538426
1775860800	60.51	-1.02	-1.66	61.37	61.665	60.34	481232
1775774400	61.53	0.38	0.62	60.83	61.96	60.83	567992
1775688000	61.15	1.2	2.00	60.43	61.27	59.95	753565
1775601600	59.95	0.29	0.49	59.48	60.245	59.48	516504
1775515200	59.66	0.5	0.85	58.6	59.75	58.55	455340