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	0.77	1.33657351154	57.61	59.16	56.15	1045541	57.70513685	CS
4	-2.11	-3.48817986444	60.49	62.21	55.34	798522	58.4449604	CS
12	0.51	0.881285640228	57.87	65.2	55.34	718716	59.78885635	CS
26	-6.34	-9.79604449938	64.72	67.09	55.34	726974	60.99361712	CS
52	0.22	0.378266850069	58.16	67.09	55.22	698206	60.81595521	CS
156	11.97	25.7918552036	46.41	67.09	44.21	604161	57.26054453	CS
260	10.78	22.6470588235	47.6	67.09	34.27	580174	51.71429118	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
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
1775169600	59.16	0.91	1.56	58.09	59.205	58	316556
1775083200	58.25	-0.19	-0.33	58.23	58.68	57.97	445017
1774996800	58.44	0.24	0.41	58.79	58.79	57.79	586637
1774910400	58.2	0.46	0.80	58.1	58.57	57.67	680032
1774651200	57.74	-0.85	-1.45	58.27	58.41	57.67	541549
1774564800	58.59	0.64	1.10	57.74	58.78	57.74	518759
1774478400	57.95	0.54	0.94	57.88	58.055	56.73	574221
1774392000	57.41	-0.26	-0.45	57.19	58.03	57.19	596800
1774305600	57.67	0.51	0.89	58.32	58.68	57.51	1138894
1774046400	57.16	-0.71	-1.23	57.87	57.87	56.89	1864904
1773960000	57.87	-0.06	-0.10	57.64	58.38	57.09	808588
1773873600	57.93	-0.53	-0.91	57.93	58.645	57.65	742174
1773787200	58.46	0.52	0.90	58.49	58.78	58.18	762752
1773700800	57.94	-0.15	-0.26	58.48	59.01	57.9	600475
1773441600	58.09	0.4	0.69	57.79	58.45	57.59	659671