Etsy Inc【ETSY】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	-1.87	-2.37369890835	78.78	80.41	72.78	3285886	76.64554924	CS
4	8.86	13.0198383542	68.05	80.41	65.9	3063218	73.12572755	CS
12	23.54	44.1071763163	53.37	80.41	52.17	3147291	66.17811639	CS
26	20.97	37.486592778	55.94	80.41	44	3375173	59.19315423	CS
52	8.75	12.8374413146	68.16	80.41	44	3485334	59.37180231	CS
156	8.75	12.8374413146	68.16	80.41	44	3485334	59.37180231	CS
260	8.75	12.8374413146	68.16	80.41	44	3485334	59.37180231	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
1782945600	72.83	-2.5	-3.32	75.41	76.57	72.78	3461387
1782859200	75.33	-4.33	-5.44	78.87	78.87	74.39	3561276
1782772800	79.66	1.62	2.08	78.6	80.41	78.2	3412226
1782513600	78.04	0.34	0.44	77.3	78.875	76.7109	3779973
1782427200	77.7	-0.32	-0.41	78.78	78.78	76.15	2214569
1782340800	78.02	3.13	4.18	74.51	79.9	74.51	4345543
1782254400	74.89	2.35	3.24	72.73	74.91	72.53	2325088
1782168000	72.54	-1.41	-1.91	74.23	74.38	72.48	2143983
1781822400	73.95	1.12	1.54	73.97	74.98	73.19	3868585
1781736000	72.83	-0.51	-0.70	73.33	75.43	72.59	3663161
1781649600	73.34	1.15	1.59	71.72	74.6699	71.72	3957863
1781563200	72.19	2.71	3.90	70.99	72.66	70.26	4122846
1781304000	69.48	0.04	0.06	69.83	71.86	68.58	2081359
1781217600	69.44	0.71	1.03	69.07	70.25	67.83	3011034
1781131200	68.73	-0.03	-0.04	68.87	69.89	67.25	2417021
1781044800	68.76	-0.07	-0.10	69.38	70.09	66.845	1963424
1780958400	68.83	1.97	2.95	67.85	69.25	65.9	2882100
1780699200	66.86	-0.19	-0.28	66.34	68.44	66.269999	2666338
1780612800	67.05	0	0.00	68.05	68.29	66.79	2316589
1780526400	67.05	-2.68	-3.84	68.92	70.47	66.64	2987642
1780440000	69.73	0.73	1.06	68.9	70.66	68.36	2941607
1780353600	69	1.08	1.59	68.76	69.99	67.78	3737661
1780094400	67.92	1.14	1.71	67.15	68.09	65.655	5334262
1780008000	66.78	2.97	4.65	64.91	67.35	64.09	3333225
1779921600	63.81	-0.52	-0.81	64.33	65.89	63.67	2671360
1779835200	64.33	1.95	3.13	63.55	65.155	62.73	2969124
1779489600	62.38	1.64	2.70	60.475	63.2	60.02	2513004
1779403200	60.74	-0.15	-0.25	61.44	61.44	59.71	2792678
1779316800	60.89	3.28	5.69	59.21	60.93	57.48	2544374
1779230400	57.61	-1.22	-2.07	58.88	59.2	56.71	3242163
1779144000	58.83	0.76	1.31	59	60	58.243	3086990
1778884800	58.07	-0.34	-0.58	58.36	58.8089	57.38	2057611
1778798400	58.41	1.01	1.76	57.16	59.13	56.78	2483079
1778712000	57.4	-0.11	-0.19	57.23	58.44	56.29	2896411
1778625600	57.51	-2.35	-3.93	59.63	59.865	57.06	3968963
1778539200	59.86	-4.52	-7.02	62.04	62.5	59.48	3572343
1778280000	64.379999	0.36	0.56	64.69	64.69	62.78	2343240
1778193600	64.019999	-0.95	-1.46	64.59	65.04	62.929	2462360
1778107200	64.97	2.02	3.21	63.1	65.069999	63.0001	2689157
1778020800	62.95	-1.09	-1.70	64.25	64.745	62.73	2781229
1777934400	64.04	0.87	1.38	63.69	66.504999	63.17	3692561
1777675200	63.17	-1.17	-1.82	64.8	65.05	63.135	3156566
1777588800	64.34	-5.26	-7.56	68.42	68.42	63.63	5905545
1777502400	69.6	6.39	10.11	67	70.88	66.370099	8906392
1777416000	63.21	-1.9	-2.92	64.5	65.989999	62.44	5152692
1777329600	65.11	2.32	3.69	62.88	65.37	62.55	2756708
1777070400	62.79	-0.69	-1.09	63.6	64.26	62.3	2704554
1776984000	63.48	-2.58	-3.91	66.66	66.68	62.86	2840062
1776897600	66.06	0.87	1.33	65.92	66.66	64.129999	2663613
1776811200	65.19	1.01	1.57	63.98	65.485	63.58	2949548
1776724800	64.18	2.28	3.68	61.12	64.275	61.12	2876757
1776465600	61.9	2.29	3.84	60.96	62.435	60.75	3263566
1776379200	59.61	1.69	2.92	58.38	60.43	58.01	3082281
1776292800	57.92	1.93	3.45	56.48	58.38	56.16	2035786
1776206400	55.99	0.65	1.17	55.83	57.61	55.24	1745395
1776120000	55.34	2.65	5.03	52.52	55.38	52.17	2703436
1775860800	52.69	-0.73	-1.37	53.11	54.05	52.655	1881717
1775774400	53.42	-0.57	-1.06	53.37	54.26	52.355	2616106
1775688000	53.99	0.05	0.09	56	56.03	53.7	2832553
1775601600	53.94	-0.46	-0.85	54.36	55.07	53.52	1984406
1775515200	54.4	2.76	5.34	51.94	54.61	51.31	3567394
1775169600	51.64	1.67	3.34	49	51.88	48.65	2141424