Angi Inc【2UH0】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	0.948	22.0465116279	4.3	5.032	4.166	3752	4.40859006	DE
4	0.298	6.0202020202	4.95	5.652	4.166	3433	5.11138924	DE
12	-0.804	-13.2848645076	6.052	6.524	3.886	5189	4.71839487	DE
26	-5.454	-50.9624369277	10.702	12.434	3.886	5442	7.11433789	DE
52	-7.756	-59.6431867118	13.004	16.194	3.886	3868	8.38121024	DE
156	-5.866	-52.7802771279	11.114	16.194	3.886	3430	8.57374643	DE
260	-5.866	-52.7802771279	11.114	16.194	3.886	3430	8.57374643	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782505500	5.032	0.59	13.36	4.8869999	5.032	4.8869999	261
1782419100	4.439	-0.19	-4.13	4.6449999	4.6449999	4.439	29
1782332700	4.63	0.39	9.07	4.246	4.66	4.246	6419
1782246300	4.245	0	0.12	4.166	4.245	4.166	4170
1782159900	4.24	-0.09	-2.08	4.3	4.423	4.218	4389
1781900700	4.33	0	0.00	4.33	4.33	4.33	0
1781814300	4.33	-0.3	-6.52	4.33	4.33	4.33	300
1781727900	4.6319999	-0.17	-3.62	4.6689999	4.6689999	4.6319999	461
1781641500	4.806	0.07	1.56	4.742	4.806	4.742	86
1781555100	4.732	-0.02	-0.42	4.837	4.881	4.732	2476
1781295900	4.752	0.04	0.81	4.752	4.752	4.752	700
1781209500	4.714	-0.24	-4.77	4.681	4.78	4.681	1400
1781123100	4.95	-0.06	-1.28	4.95	4.95	4.95	7310
1781036700	5.014	-0.15	-2.87	5.16	5.1639999	5.014	2498
1780950300	5.162	-0.37	-6.69	5.11	5.178	5.11	572
1780691100	5.532	0.02	0.29	5.532	5.532	5.532	723
1780604700	5.516	0.41	7.95	5.006	5.604	5.006	7047
1780518300	5.11	-0.4	-7.26	5.416	5.416	5.08	3700
1780431900	5.51	-0.12	-2.20	5.652	5.652	5.442	3309
1780345500	5.634	0.54	10.51	5.056	5.634	5.03	18589
1780086300	5.098	0.25	5.16	4.95	5.182	4.95	1054
1779999900	4.848	0.19	4.01	4.6289999	4.848	4.5919999	4602
1779913500	4.6609999	0.01	0.13	4.689	4.75	4.66	8369
1779827100	4.655	-0.15	-3.18	4.797	4.797	4.618	2712
1779740700	4.808	0.11	2.23	4.803	4.808	4.758	648
1779481500	4.703	0.27	5.97	4.396	4.703	4.3739999	7113
1779395100	4.438	0.12	2.80	4.332	4.454	4.307	16366
1779308700	4.317	-0.16	-3.64	4.461	4.461	4.3	8050
1779222300	4.48	0.08	1.89	4.429	4.5519999	4.351	55353
1779135900	4.397	0.14	3.26	4.097	4.4509999	4.097	4024
1778876700	4.258	0	0.00	4.126	4.258	4.117	72
1778790300	4.258	0.06	1.38	4.162	4.258	4.162	1490
1778703900	4.2	-0.1	-2.35	4.2	4.2	4.2	454
1778617500	4.301	-0.03	-0.67	4.331	4.484	4.301	1198
1778531100	4.33	-0.66	-13.16	4.9029999	4.9509999	4.305	5868
1778271900	4.986	0.56	12.55	4.452	4.986	4.446	6862
1778185500	4.43	0.35	8.47	4.071	4.473	4.0069999	45404
1778099100	4.0839999	-2	-32.83	5.812	5.812	3.886	27219
1778012700	6.08	-0.1	-1.62	6.062	6.08	6.062	93
1777926300	6.18	-0.16	-2.55	6.5	6.5	6.18	4321
1777580700	6.342	0	0.00	6.342	6.342	6.342	0
1777494300	6.342	-0.14	-2.22	6.376	6.376	6.342	1600
1777407900	6.486	-0.04	-0.58	6.474	6.486	6.474	650
1777321500	6.524	0.42	6.95	6.334	6.524	6.334	843
1777062300	6.1	0	0.00	6.1	6.1	6.1	0
1776975900	6.1	-0.27	-4.24	6.39	6.39	6.1	180
1776889500	6.37	-0	-0.06	6.424	6.424	6.37	1916
1776803100	6.374	0.14	2.31	6.484	6.518	6.374	275
1776716700	6.23	0.07	1.20	6.23	6.23	6.23	475
1776457500	6.156	-0	-0.06	6.154	6.156	6.154	2
1776371100	6.16	-0.06	-1.03	6.158	6.28	6.152	720
1776284700	6.224	-0.19	-3.02	6.308	6.308	6.224	357
1776198300	6.418	0.61	10.54	6.3019999	6.45	6.3019999	3070
1776111900	5.806	-0.34	-5.59	5.874	5.874	5.806	1350
1775852700	6.15	0.04	0.69	6.112	6.174	6.112	1688
1775766300	6.108	-0.01	-0.13	6.016	6.108	6.016	60
1775679900	6.116	0.16	2.65	6.116	6.116	6.116	320
1775593500	5.958	0.02	0.39	6.0519999	6.0519999	5.938	1235
1775161500	5.9349999	0.02	0.29	5.846	5.9349999	5.79	806
1775075100	5.918	-0.03	-0.52	5.918	5.918	5.918	400
1774988700	5.949	0.16	2.75	5.805	5.949	5.805	360
1774902300	5.79	0.18	3.28	5.622	5.79	5.622	5920
1774646700	5.606	-0.42	-6.94	6	6	5.591	9579