Xometry Inc【0N5】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	3.8	4.81988838153	78.84	84.98	78.84	161	82.37329193	DE
4	8.64	11.6756756757	74	84.98	67.18	460	74.06779018	DE
12	45.160001	120.490934378	37.479999	85	33.979999	623	65.31263276	DE
26	27.64	50.2545454545	55	85	31.2	1052	52.72815223	DE
52	53.55	184.083877621	29.09	85	26.8	845	49.20015481	DE
156	64.91	366.102650874	17.73	85	10.38	1035	29.42943483	DE
260	64.91	366.102650874	17.73	85	10.38	1035	29.42943483	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782764700	83.94	3.64	4.53	83.18	84.98	82.599999	350
1782505500	80.3	0.14	0.17	80.3	80.3	80.3	60
1782419100	80.16	-1.7	-2.08	81.76	81.76	80.16	80
1782332700	81.86	1.42	1.77	80.62	83.8	80.62	255
1782246300	80.44	1.08	1.36	78.84	80.78	78.84	60
1782159900	79.36	-1.32	-1.64	80.68	81.98	78.44	374
1781900700	80.68	-0.98	-1.20	80.599999	81.92	80.599999	55
1781814300	81.66	4.66	6.05	77.459999	81.66	77.459999	383
1781727900	77	2.82	3.80	75.12	77	75.12	60
1781641500	74.18	-0.9	-1.20	74.599999	74.599999	73.44	201
1781555100	75.08	-0.28	-0.37	76.88	77.599999	75.08	318
1781295900	75.36	3.26	4.52	76.34	76.34	75.36	562
1781209500	72.099999	1.2	1.69	72.62	72.62	71.36	200
1781123100	70.9	1.04	1.49	69.08	70.9	68.72	62
1781036700	69.86	-1.12	-1.58	71.18	71.18	68.9	110
1780950300	70.98	2.36	3.44	69.42	74.88	67.18	2431
1780691100	68.62	-3.04	-4.24	70	70	68.62	16
1780604700	71.66	0.46	0.65	70	71.66	68.34	944
1780518300	71.2	-2.26	-3.08	72.56	73.4	71.08	281
1780431900	73.459999	-10.62	-12.63	74	76	70.16	2399
1780345500	84.08	2.12	2.59	82.94	85	81.42	843
1780086300	81.959999	-0.26	-0.32	81.739999	82.959999	81.64	179
1779999900	82.22	2.06	2.57	81.48	83.98	80.56	427
1779913500	80.16	-0.14	-0.17	79.14	81.3	79.14	229
1779827100	80.3	2.04	2.61	76.8	80.3	76.68	1002
1779740700	78.26	2.6	3.44	78.26	78.26	78.26	3
1779481500	75.66	0.78	1.04	75.5	75.66	74.5	235
1779395100	74.88	-3.44	-4.39	78.4	79.38	74.88	107
1779308700	78.319999	2.4	3.16	75.14	78.319999	75.12	405
1779222300	75.92	-0.48	-0.63	74.44	75.92	72.28	982
1779135900	76.4	2.2	2.96	74.239999	76.8	73.36	142
1778876700	74.2	-0.92	-1.22	75.819999	77.88	74.2	795
1778790300	75.12	1.08	1.46	74.42	75.72	72.739999	486
1778703900	74.04	2.82	3.96	72.34	76	71.14	1119
1778617500	71.22	4.04	6.01	68.64	71.22	66.54	2276
1778531100	67.18	-0.42	-0.62	67.06	68.42	66.379999	962
1778271900	67.599999	1.54	2.33	65.7	68	65.019999	2254
1778185500	66.06	16.96	34.54	47.4	69.18	47.4	7181
1778099100	49.1	2.4	5.14	47.93	49.1	47.24	355
1778012700	46.7	0.45	0.97	45.19	46.7	45.19	61
1777926300	46.25	2.83	6.52	45.45	46.25	45.33	196
1777580700	43.42	4.46	11.45	42.01	43.42	41.909999	1455
1777494300	38.96	-1.28	-3.18	40.17	40.17	38.07	92
1777407900	40.24	-0.17	-0.42	40.24	40.24	40.24	69
1777321500	40.409999	-0.53	-1.29	41.02	41.02	40.409999	71
1777062300	40.94	-0.57	-1.37	40.659999	40.94	40.659999	1465
1776975900	41.51	0.31	0.75	41.51	41.51	41.51	5
1776889500	41.2	1.87	4.75	39.76	41.2	39.76	120
1776803100	39.33	-2.2	-5.30	42.119999	43.81	39.33	428
1776716700	41.53	-1.04	-2.44	41.46	41.53	41.46	57
1776457500	42.57	2.02	4.98	39.42	43.56	39.42	848
1776371100	40.549999	1.32	3.36	39.51	41	39.18	275
1776284700	39.229999	2.37	6.43	38.6	39.34	38.6	105
1776198300	36.86	1.21	3.39	36.64	36.96	36.369999	153
1776111900	35.65	1.67	4.91	34.17	35.65	34.17	110
1775852700	33.979999	-4.02	-10.58	34.71	34.71	33.979999	156
1775766300	38	0.43	1.14	38	38	38	80
1775679900	37.57	-0.09	-0.24	38.34	39.83	37.57	1749
1775593500	37.659999	0.68	1.84	37.479999	37.659999	37.47	53
1775161500	36.979999	1.77	5.03	37.6	37.6	35.1	992
1775075100	35.21	3.02	9.38	35.93	35.93	35.06	118
1774988700	32.189999	-0.23	-0.71	33.2	33.2	32.189999	154
1774902300	32.42	-0.61	-1.85	32.5	32.869999	32.1	459