Everspin Technologies Inc【E5N】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1781900700	23.56	-0.5	-2.08	23.56	23.56	23.56	21
1781814300	24.06	1.54	6.84	23.22	24.06	22.76	1505
1781727900	22.52	-0.36	-1.57	22.48	23.08	22	1720
1781641500	22.88	-1.28	-5.30	24.16	25.72	22.88	3787
1781555100	24.16	2.94	13.85	22.5	24.52	22	4080
1781295900	21.22	1.16	5.78	21.5	21.74	20.399999	932
1781209500	20.059999	-0.04	-0.20	20	20.5	20	145
1781123100	20.1	0	0.00	19.91	21.04	18.84	9611
1781036700	20.1	-0.78	-3.74	21.1	22.2	18.5	1888
1780950300	20.88	0.18	0.87	21.04	22.2	20.6	2656
1780691100	20.7	-4.62	-18.25	24.46	24.46	20.7	5732
1780604700	25.32	0.84	3.43	24.74	25.32	22.82	1844
1780518300	24.48	-2.14	-8.04	26.9	27	24.42	1119
1780431900	26.62	0.68	2.62	25.44	28.36	25.1	3447
1780345500	25.94	3.22	14.17	22.68	27.06	21.1	19273
1780086300	22.72	-4.16	-15.48	27.76	27.76	22.3	9550
1779999900	26.88	1.06	4.11	25.44	27.22	25	3127
1779913500	25.82	-2.5	-8.83	28.1	29.24	24.88	4334
1779827100	28.32	-1.26	-4.26	30.1	30.4	25.6	14586
1779740700	29.58	0.54	1.86	29.12	29.6	28.56	2038
1779481500	29.04	1.52	5.52	29.64	31.26	26.58	2879
1779395100	27.52	2.66	10.70	27.02	28.02	24.96	10869
1779308700	24.86	-2.6	-9.47	27.44	28.5	24.38	5734
1779222300	27.46	-1.1	-3.85	29	29	25.1	5975
1779135900	28.56	-3.78	-11.69	32.02	37.02	27	6175
1778876700	32.34	-2.52	-7.23	33.5	33.5	30.98	2217
1778790300	34.86	-1.38	-3.81	36.02	36.7	32.42	9976
1778703900	36.24	-1.64	-4.33	40.24	44.08	35.36	28096
1778617500	37.88	4	11.81	32.659999	37.88	29.18	9039
1778531100	33.88	11.26	49.78	33.22	38	28.18	22696
1778271900	22.62	3.92	20.96	18.1	23.44	18.1	3408
1778185500	18.7	0.37	2.02	18.16	18.98	17.72	658
1778099100	18.329999	2.12	13.08	17.7	18.51	16.34	1752
1778012700	16.21	-0.11	-0.67	16.48	16.5	15.91	3248
1777926300	16.32	1.12	7.37	20.2	20.78	15.91	6977
1777580700	15.2	3.91	34.63	13.33	16.8	13.33	3597
1777494300	11.29	0.11	0.98	11.33	11.49	10.9	626
1777407900	11.18	-0.41	-3.54	12.03	12.03	11.18	179
1777321500	11.59	-0.16	-1.36	12.97	12.98	11.59	572
1777062300	11.75	0.44	3.89	10.87	12.21	10.57	3889
1776975900	11.31	0.28	2.54	11.2	11.51	11.2	609
1776889500	11.03	0.37	3.47	11.38	11.38	10.82	1181
1776803100	10.66	0	0.00	10.66	10.66	10.66	0
1776716700	10.66	0.12	1.14	10.25	10.66	10.25	13
1776457500	10.539999	0.63	6.41	10.539999	10.539999	10.539999	410
1776371100	9.9049999	0.01	0.15	9.9049999	9.9049999	9.9049999	300
1776284700	9.89	0.3	3.07	9.975	9.975	9.89	438
1776198300	9.595	0.21	2.24	9.805	9.92	9.595	335
1776111900	9.385	0.72	8.31	8.8	9.385	8.8	71
1775852700	8.6649999	0	0.00	8.6649999	8.6649999	8.6649999	0
1775766300	8.6649999	-0.02	-0.23	8.6649999	8.89	8.51	103
1775679900	8.685	0.29	3.39	8.305	8.685	8.305	72
1775593500	8.4	0.35	4.35	8.4	8.4	8.4	12
1775161500	8.05	0.65	8.78	8.25	8.25	8.05	146
1775075100	7.4	0	0.00	7.4	7.4	7.4	0
1774988700	7.4	0.4	5.71	7.35	7.4	7.3	4190
1774902300	7	-0.75	-9.68	7.65	7.65	7	1201
1774646700	7.75	-0.85	-9.88	7.75	7.75	7.75	2
1774560300	8.6	0.35	4.24	8.6	8.6	8.6	12
1774473900	8.25	0.2	2.48	8.25	8.25	8.25	63
1774387500	8.05	0.2	2.55	8.05	8.05	8.05	100
1774301100	7.85	-0.55	-6.55	7.3	7.95	7.05	1016