Goosehead Insurance Inc【2OX】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	5.54	15.0054171181	36.92	41.93	36.92	116	41.16936057	DE
4	11.34	36.4395886889	31.12	41.93	29.56	183	33.75394029	DE
12	6.19	17.0664460987	36.27	47.02	29.56	432	32.82651032	DE
26	-19.96	-31.976930471	62.42	64.599999	29.56	292	36.69878137	DE
52	-47.42	-52.7592345349	89.88	90.9	29.56	253	53.06440484	DE
156	-21.38	-33.4899749373	63.84	123.2	29.56	231	68.29387934	DE
260	-21.38	-33.4899749373	63.84	123.2	29.56	231	68.29387934	DE

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
1782851100	41.57	-0.16	-0.38	41.93	41.93	41.57	241
1782764700	41.729999	2.06	5.19	41.43	41.729999	41.43	232
1782505500	39.67	1	2.59	39.67	39.67	39.67	50
1782419100	38.67	1.67	4.51	38.67	38.67	38.67	49
1782332700	37	0.93	2.58	36.92	37	36.92	7
1782246300	36.07	2.19	6.46	36.35	36.35	36.07	34
1782159900	33.88	1.93	6.04	32.1	34.77	32.1	211
1781900700	31.95	1.28	4.17	31.95	31.95	31.95	12
1781814300	30.67	-1.96	-6.01	30.55	30.67	30.55	80
1781727900	32.63	0	0.00	32.63	32.63	32.63	0
1781641500	32.63	-0.56	-1.69	31.24	32.81	31	536
1781555100	33.189999	0	0.00	33.189999	33.189999	33.189999	0
1781295900	33.189999	0	0.00	33.189999	33.189999	33.189999	0
1781209500	33.189999	0.08	0.24	33.45	33.54	33.189999	188
1781123100	33.11	2.25	7.29	30.91	33.76	30.79	302
1781036700	30.86	-1.27	-3.95	31.27	31.27	30.86	389
1780950300	32.13	-0.06	-0.19	33.31	33.31	32.13	301
1780691100	32.189999	1.1	3.54	32.189999	32.189999	32.189999	20
1780604700	31.09	1.1	3.67	29.85	31.5	29.56	160
1780518300	29.99	-0.55	-1.80	31.12	31.12	29.8	307
1780431900	30.54	-1.11	-3.51	29.8	30.54	29.8	110
1780345500	31.65	1.63	5.43	30.3	31.65	30.23	640
1780086300	30.02	0.29	0.98	29.77	30.13	29.77	31
1779999900	29.73	-2.47	-7.67	32.58	32.58	29.73	140
1779913500	32.2	-1.85	-5.43	34.229999	34.229999	31.88	142
1779827100	34.049999	-2.58	-7.04	34.79	34.79	33.81	500
1779740700	36.63	0	0.00	36.63	36.63	36.63	0
1779481500	36.63	0.19	0.52	36.54	36.869999	36.54	98
1779395100	36.44	1.76	5.07	36	36.44	36	25
1779308700	34.68	-3.57	-9.33	35.17	35.17	34.68	29
1779222300	38.25	2.82	7.96	36.03	38.25	36.03	144
1779135900	35.43	3.04	9.39	32.24	35.59	32.24	1079
1778876700	32.39	0.68	2.14	31.4	33.07	31.18	994
1778790300	31.71	0.81	2.62	30.68	31.88	30.2	1164
1778703900	30.9	-2.84	-8.42	33.619999	33.65	30.7	8969
1778617500	33.74	-0.86	-2.49	33.95	34.49	33.63	457
1778531100	34.6	0.34	0.99	34.51	35.01	33.76	1036
1778271900	34.26	-1.73	-4.81	35.79	35.79	34.26	820
1778185500	35.99	-0.05	-0.14	35.17	36.43	34.75	836
1778099100	36.04	0.06	0.17	35.97	36.1	35.97	114
1778012700	35.979999	-1.29	-3.46	37.299999	37.7	35.979999	225
1777926300	37.27	-1.69	-4.34	36.95	37.7	36.92	83
1777580700	38.96	-2.09	-5.09	38.96	38.96	38.96	100
1777494300	41.049999	0	0.00	41.049999	41.049999	41.049999	0
1777407900	41.049999	-1.9	-4.42	41.049999	41.049999	41.049999	1
1777321500	42.95	1.12	2.68	40.89	42.95	40.89	28
1777062300	41.83	-1.23	-2.86	43.13	43.55	41.83	75
1776975900	43.06	5.98	16.13	43.76	47.02	42.94	48
1776889500	37.08	-1.25	-3.26	38.39	38.39	37.08	149
1776803100	38.33	0	0.00	38.33	38.33	38.33	0
1776716700	38.33	1.6	4.36	36.84	38.33	36.84	279
1776457500	36.729999	0.27	0.74	36.979999	36.979999	36.729999	53
1776371100	36.46	1.52	4.35	34.799999	36.46	34.799999	16
1776284700	34.94	0.05	0.14	33.99	34.94	33.99	244
1776198300	34.89	0.27	0.78	34.89	34.89	34.89	2
1776111900	34.619999	0.24	0.70	34.6	34.619999	34.28	9
1775852700	34.38	-5.18	-13.09	36.27	36.27	33.82	292
1775766300	39.56	0	0.00	39.56	39.56	39.56	0
1775679900	39.56	0	0.00	39.56	39.56	39.56	0
1775593500	39.56	3.56	9.89	38.44	39.56	38.22	30
1775161500	36	0.77	2.19	35.63	36	35.63	2
1775075100	35.229999	-1.31	-3.59	35.88	35.88	35.229999	5