Exzeo Group Inc【XZO】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	-1.66	-8.87700534759	18.7	19.22	16.79	232667	17.75892408	CS
4	3.51	25.9423503326	13.53	19.22	12.91	242773	15.8605786	CS
12	0.27	1.61001788909	16.77	19.22	12.36	231373	14.7822943	CS
26	-5.16	-23.2432432432	22.2	23.04	12.36	206539	15.3745794	CS
52	-3.9	-18.6246418338	20.94	24.6	12.36	221578	16.624642	CS
156	-3.9	-18.6246418338	20.94	24.6	12.36	221578	16.624642	CS
260	-3.9	-18.6246418338	20.94	24.6	12.36	221578	16.624642	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
1783723200	17.04	0.13	0.77	17.19	17.5263	16.614999	190622
1783636800	16.91	-0.59	-3.37	17.29	17.3874	16.79	281807
1783550400	17.5	-0.95	-5.15	18.42	18.42	17.38	274608
1783464000	18.45	-0.27	-1.44	18.8	19.22	18.42	182782
1783377600	18.72	0.03	0.16	18.7	19.035	18.01	191472
1783032000	18.69	0.7	3.89	17.91	18.87	17.76	251228
1782945600	17.99	1.12	6.64	16.92	18.33	16.76	297955
1782859200	16.87	-0.17	-1.00	17	17.065	16.52	269294
1782772800	17.04	1.11	6.97	16.17	17.14	16.14	311435
1782513600	15.93	1.22	8.29	14.61	15.985	14.61	558759
1782427200	14.71	0.28	1.94	14.8	15.06	14.445	281573
1782340800	14.43	0.82	6.02	13.6	14.48	13.4153	281576
1782254400	13.61	0.18	1.34	13.31	13.75	13.31	132726
1782168000	13.43	0.16	1.21	13.1	13.83	13.1	192135
1781822400	13.27	0.13	0.99	13.26	13.33	12.91	149377
1781736000	13.14	-0.04	-0.30	13.3	13.7	13.02	144089
1781649600	13.18	-0.11	-0.83	13.29	13.54	13.18	185505
1781563200	13.29	0.19	1.45	13.09	13.43	13.08	198504
1781304000	13.1	-0.26	-1.95	13.53	13.56	13.1	185192
1781217600	13.36	0	0.00	13.35	13.6616	13.0601	186976
1781131200	13.36	0.26	1.98	13.02	13.59	13.02	194362
1781044800	13.1	-0.01	-0.08	13.06	13.44	12.625	251993
1780958400	13.11	-0.11	-0.83	13.25	13.37	12.855	155593
1780699200	13.22	0.67	5.34	12.61	13.34	12.61	284457
1780612800	12.55	-0.54	-4.13	12.93	13.29	12.36	440146
1780526400	13.09	-1.3	-9.03	14.15	14.33	12.95	237050
1780440000	14.39	-0.21	-1.44	14.33	14.56	13.935	247974
1780353600	14.6	0.75	5.42	13.61	14.64	13.61	215695
1780094400	13.85	0.21	1.54	13.66	14.19	13.62	291644
1780008000	13.64	-0.1	-0.73	13.74	14.07	13.49	221541
1779921600	13.74	0.27	2.00	13.55	13.8255	13.29	234474
1779835200	13.47	0.5	3.86	13.49	14.14	13.17	354413
1779489600	12.97	0.04	0.31	12.85	13.245	12.85	189222
1779403200	12.93	0.09	0.70	12.74	13.17	12.5	236941
1779316800	12.84	-0.85	-6.21	13.7	13.76	12.84	279931
1779230400	13.69	-0.02	-0.15	13.64	13.8401	13.3	239185
1779144000	13.71	0.15	1.11	13.43	14.06	13.43	155648
1778884800	13.56	0.03	0.22	13.4	13.73	13.39	120529
1778798400	13.53	0.15	1.12	13.5	13.83	13.345	147217
1778712000	13.38	-0.38	-2.76	13.76	13.925	13.37	179968
1778625600	13.76	-0.61	-4.24	14.3	14.38	13.4	295466
1778539200	14.37	0.88	6.52	13.45	14.44	13.2	221152
1778280000	13.49	-0.45	-3.23	14.07	14.105	13.1	604950
1778193600	13.94	-3.33	-19.28	15.75	16.45	13.58	873189
1778107200	17.27	0.02	0.12	17.48	17.63	17	237512
1778020800	17.25	1.09	6.75	16.41	17.67	16.26	240058
1777934400	16.16	-0.24	-1.46	16.27	16.88	16	151119
1777675200	16.399999	0.2	1.23	16.28	16.785	16	147657
1777588800	16.2	-0.08	-0.49	16.379999	16.43	15.75	112756
1777502400	16.28	-0.48	-2.86	16.51	17.1025	16.01	90145
1777416000	16.76	0.42	2.57	16.43	16.82	16.379999	133198
1777329600	16.34	-0.5	-2.97	16.6	17.213	16.29	113352
1777070400	16.84	0.48	2.93	16.44	16.95	16.04	104556
1776984000	16.36	-0.43	-2.56	16.8	17.05	16.114999	90422
1776897600	16.79	0.21	1.27	16.71	16.86	16.36	103780
1776811200	16.579999	-0.75	-4.33	17.72	17.73	16.579999	136825
1776724800	17.33	-0.17	-0.97	17.6	17.82	16.93	136727
1776465600	17.5	1.08	6.58	16.77	17.55	16.614999	160505
1776379200	16.42	-0.37	-2.20	16.89	17.09	16.42	107194
1776292800	16.79	0.61	3.77	16.21	16.9	16.04	186446
1776206400	16.18	0.78	5.06	16.239999	16.44	15.78	211538
1776120000	15.4	0.53	3.56	14.7	15.41	14.64	134943