Evolent Health Inc【EVH】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	0.22	2.37068965517	9.28	10.07	9.28	1719471	9.5522993	CS
4	0.9	10.4651162791	8.6	10.235	8.35	2404133	9.44388226	CS
12	-2.47	-20.6349206349	11.97	12.9794	8.35	2586217	9.84747118	CS
26	-16.79	-63.8645872955	26.29	27.42	8.35	2508932	12.89844765	CS
52	-21.9	-69.7452229299	31.4	33.63	8.35	2204602	18.38312039	CS
156	-22.75	-70.5426356589	32.25	39.7791	8.35	1441103	24.3000504	CS
260	4.7	97.9166666667	4.8	39.7791	4.56	1203530	22.05252566	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743633600	10.07	0.39	4.03	9.5399999	10.08	9.5399999	2009666
1743547200	9.68	0.21	2.22	9.45	9.85	9.33	1529718
1743460800	9.47	-0.13	-1.35	9.33	9.605	9.2944	2087223
1743201600	9.6	-0.03	-0.31	9.5	9.6794	9.38	1440108
1743115200	9.63	0.18	1.90	9.47	9.695	9.385	1499486
1743028800	9.45	0.12	1.29	9.28	9.635	9.28	2040819
1742942400	9.33	-0.35	-3.62	9.74	9.82	9.19	1844404
1742856000	9.68	0.1	1.04	9.63	9.78	9.5701	1430150
1742596800	9.58	-0.38	-3.82	9.8	9.975	9.56	2115892
1742510400	9.96	-0.13	-1.29	9.98	10.12	9.695	1680700
1742424000	10.09	-0.05	-0.49	10.12	10.235	9.86	2132683
1742337600	10.14	0.15	1.50	9.95	10.23	9.86	1065883
1742251200	9.99	0.58	6.16	9.34	9.99	9.34	2034989
1741992000	9.41	-0.13	-1.36	9.65	9.8	9.4	5867482
1741905600	9.5399999	0.06	0.63	9.44	9.74	9.2	2112922
1741819200	9.48	0.09	0.96	9.39	9.7499	9.22	2894049
1741732800	9.39	0.29	3.19	9.23	9.57	8.975	3042101
1741646400	9.1	0.11	1.22	9.49	9.75	8.865	4277802
1741390800	8.99	-0.32	-3.44	9.325	9.49	8.83	2513711
1741304400	9.31	0.57	6.52	8.75	9.39	8.66	3116712
1741218000	8.74	0.19	2.22	8.6	8.88	8.35	3355833
1741131600	8.55	-0.22	-2.51	8.6	8.84	8.4709	2275171
1741045200	8.77	-0.22	-2.45	9.06	9.15	8.725	4730600
1740786000	8.99	0.31	3.57	8.58	9.02	8.5	4836965
1740699600	8.68	-0.77	-8.15	9.32	9.43	8.4	7463813
1740613200	9.45	-1.02	-9.74	10.47	10.47	9.395	2927214
1740526800	10.47	0.29	2.85	10.24	10.6	10.06	2720001
1740440400	10.18	-0.25	-2.40	10.44	10.73	10.18	2499557
1740181200	10.43	-0.28	-2.61	10.69	11.03	10.34	5302594
1740094800	10.71	0.19	1.81	10.52	10.8	10.425	2625462
1740008400	10.52	0.4	3.95	10	10.64	9.75	2546420
1739922000	10.12	0.1	1.00	10.06	10.33	9.98	3065040
1739576400	10.02	0.05	0.50	9.97	10.31	9.8905999	1765819
1739490000	9.97	0.37	3.85	9.64	9.99	9.49	1328391
1739403600	9.6	-0.26	-2.64	9.66	9.9	9.45	1539781
1739317200	9.86	-0.08	-0.80	9.71	9.9575	9.55	1535148
1739230800	9.94	0.09	0.91	9.9	10.04	9.69	1702718
1738971600	9.85	0.06	0.61	9.86	9.917	9.56	2582706
1738885200	9.7899999	-0.58	-5.59	10.37	10.5	9.74	2045390
1738798800	10.37	0.12	1.17	10.26	10.54	10.16	2054186
1738712400	10.25	0.04	0.39	10.21	10.4412	10.08	912023
1738626000	10.21	-0.24	-2.30	10.01	10.4	9.75	1410667
1738366800	10.45	-0.13	-1.23	10.57	10.65	10.41	1782894
1738280400	10.58	0.17	1.63	10.45	10.66	10.355	1127314
1738194000	10.41	-0.01	-0.10	10.34	10.58	10.1	1747241
1738107600	10.42	0.44	4.41	10.04	10.69	9.82	1872384
1738021200	9.98	-0.12	-1.19	10.28	10.44	9.8	1598449
1737762000	10.1	0.1	1.00	9.97	10.43	9.94	1594617
1737675600	10	0	0.00	10	10	10	0
1737589200	10	-0.17	-1.67	10.1	10.14	9.74	2707913
1737502800	10.17	0.17	1.70	10.075	10.27	9.91	3142175
1737157200	10	-0.16	-1.57	10.3	10.47	9.96	2759258
1737070800	10.16	0.19	1.91	9.96	10.53	9.88	3993667
1736984400	9.97	-1.21	-10.82	11.4	11.51	9.93	6998342
1736898000	11.18	-1.21	-9.77	12.7	12.78	11.1301	3825647
1736811600	12.39	-0.15	-1.20	12.4	12.61	12.06	1453352
1736552400	12.54	-0.06	-0.48	12.4175	12.9794	12.08	2100184
1736379600	12.6	0.64	5.35	11.97	12.61	11.56	2172381
1736293200	11.96	-0.04	-0.33	12.06	12.38	11.82	1724769
1736206800	12	0.12	1.01	12.005	12.265	11.93	1040259
1735947600	11.88	0.39	3.39	11.34	11.89	11.25	1336608