Everest Group Ltd【ERE】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	1.6	0.547570157426	292.2	298.2	289.8	12	294.42856714	DE
4	-12.4	-4.04964075767	306.2	313	275.39999	42	296.00029771	DE
12	16	5.75953923686	277.8	313	274.89999	22	295.52374954	DE
26	12.8	4.55516014235	281	313	268	31	286.43028879	DE
52	5.8	2.01388888889	288	317.39999	260.1	39	286.14137622	DE
156	-42.2	-12.5595238095	336	390	260.1	43	324.2956238	DE
260	-42.2	-12.5595238095	336	390	260.1	43	324.2956238	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
1781727900	295.2	1.8	0.61	295.2	295.2	295.2	20
1781641500	293.39999	0	0.00	289.8	295.6	289.8	9
1781555100	293.39999	1.8	0.62	292.2	298.2	292.2	6
1781295900	291.6	0	0.00	291.6	291.6	291.6	0
1781209500	291.6	0	0.00	291.6	291.6	291.6	0
1781123100	291.6	3.2	1.11	283.6	291.6	283.6	4
1781036700	288.39999	-1	-0.35	288.39999	288.39999	288.39999	103
1780950300	289.39999	-0.6	-0.21	292.39999	292.39999	289.39999	2
1780691100	290	12	4.32	288.6	290	288.6	6
1780604700	278	2	0.72	277.6	278	277.6	6
1780518300	276	-4.6	-1.64	278.39999	279	276	48
1780431900	280.6	-1.4	-0.50	275.6	280.6	275.6	19
1780345500	282	3.6	1.29	281.2	282	275.39999	19
1780086300	278.39999	-19.8	-6.64	284.6	284.6	278.39999	23
1779999900	298.2	0	0.00	298.2	298.2	298.2	0
1779913500	298.2	-9	-2.93	298	298.2	298	165
1779827100	307.2	4.4	1.45	307.8	313	307.2	204
1779740700	302.8	-2	-0.66	302.8	302.8	302.8	1
1779481500	304.8	0	0.00	304.8	304.8	304.8	0
1779395100	304.8	-0.2	-0.07	306.2	306.2	304.8	32
1779308700	305	2.2	0.73	305	305	305	10
1779222300	302.8	-3.2	-1.05	302.8	302.8	302.8	1
1779135900	306	3.8	1.26	297.39999	306	297.39999	11
1778876700	302.2	1.2	0.40	301	302.8	300.39999	11
1778790300	301	0	0.00	301	301	301	0
1778703900	301	5.4	1.83	301	301	301	4
1778617500	295.6	-1.2	-0.40	295.6	295.6	295.6	5
1778531100	296.8	0	0.00	296.8	296.8	296.8	0
1778271900	296.8	-3	-1.00	296.8	296.8	296.8	2
1778185500	299.8	-0.2	-0.07	302.6	302.6	296.2	44
1778099100	300	0	0.00	300	300	300	0
1778012700	300	-0.4	-0.13	295	300	295	5
1777926300	300.39999	-1.4	-0.46	304.6	304.6	300.39999	13
1777580700	301.8	7.6	2.58	298.39999	301.8	290.39999	25
1777494300	294.2	0	0.00	294.2	294.2	294.2	0
1777407900	294.2	0	0.00	294.2	294.2	294.2	0
1777321500	294.2	-7.8	-2.58	295	295	294.2	21
1777062300	302	5.6	1.89	302	302	302	10
1776975900	296.39999	0.2	0.07	292.8	297.39999	292.8	4
1776889500	296.2	-6.4	-2.12	296.2	296.2	296.2	2
1776803100	302.6	8.6	2.93	302.6	302.6	302.6	10
1776716700	294	-3.6	-1.21	294	294	294	9
1776457500	297.6	2.6	0.88	297.6	297.6	297.6	10
1776371100	295	0	0.00	295	295	295	0
1776284700	295	12.6	4.46	292.2	295	289	33
1776198300	282.39999	1.2	0.43	282.39999	282.39999	282.39999	10
1776111900	281.2	-2.8	-0.99	281.2	281.2	281.2	13
1775852700	284	-2.2	-0.77	284	284	284	3
1775766300	286.2	0	0.00	286.2	286.2	286.2	0
1775679900	286.2	2	0.70	290.2	290.2	286.2	10
1775593500	284.2	3.4	1.21	287.39999	288	281	11
1775161500	280.8	4.1	1.48	274.89999	280.8	274.89999	16
1775075100	276.7	-3.3	-1.18	286.5	286.5	276.7	10
1774988700	280	0	0.00	280	280	280	0
1774902300	280	2.2	0.79	280	280	280	10
1774646700	277.8	-2.9	-1.03	277.8	277.8	277.8	1
1774560300	280.7	0	0.00	280.7	280.7	280.7	0
1774473900	280.7	8.3	3.05	281.5	281.5	280.7	41
1774387500	272.39999	0	0.00	272.39999	272.39999	272.39999	0
1774301100	272.39999	0	0.00	272.39999	272.39999	272.39999	0
1774041900	272.39999	-1.1	-0.40	272.1	272.39999	271.5	44
1773955500	273.5	-3.3	-1.19	273.5	273.5	273.5	15
1773869100	276.8	-3.8	-1.35	280.89999	280.89999	276.7	148