Extreme Networks Inc【EXM】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	27.5	0	0.00	27.5	27.5	27.5	0
1781814300	27.5	-0.03	-0.11	27.49	27.5	27.36	352
1781727900	27.53	0.35	1.29	27.62	27.62	27.17	17
1781641500	27.18	-0.18	-0.66	27.55	27.94	27.11	1065
1781555100	27.36	0.78	2.93	27.49	27.49	27.36	576
1781295900	26.58	0.06	0.23	27.14	27.14	26.58	1082
1781209500	26.52	1.08	4.25	25.76	26.52	25.76	813
1781123100	25.44	0.74	3.00	25.44	25.44	25.44	377
1781036700	24.7	-1.03	-4.00	26.02	26.25	23.96	3680
1780950300	25.73	1.4	5.75	24.6	25.73	24.6	944
1780691100	24.33	-1.15	-4.51	24.65	24.65	24.33	181
1780604700	25.48	0.98	4.00	25.48	25.48	25.48	150
1780518300	24.5	0	0.00	25.14	25.31	24.5	1747
1780431900	24.5	0.53	2.21	24.5	24.5	24.5	15
1780345500	23.97	1.48	6.58	23.97	23.97	23.97	40
1780086300	22.49	0.12	0.54	22.32	22.7	22.32	2400
1779999900	22.37	-0.63	-2.74	23.09	23.11	22.37	455
1779913500	23	1.17	5.36	23	23	23	90
1779827100	21.83	0.14	0.65	22.29	22.29	21.83	982
1779740700	21.69	-0.57	-2.56	22.58	22.58	21.53	1662
1779481500	22.26	2.06	10.20	21.5	22.26	21.5	1894
1779395100	20.2	0	0.00	20.2	20.2	20.2	0
1779308700	20.2	0.12	0.60	20.2	20.2	20.2	1184
1779222300	20.079999	-0.4	-1.95	20.079999	20.079999	20.079999	1746
1779135900	20.48	-0.67	-3.17	21	21	20.48	110
1778876700	21.149999	0.21	1.00	21.399999	21.399999	21.149999	1684
1778790300	20.94	1.68	8.72	20.04	20.94	19.579999	724
1778703900	19.26	-0.22	-1.13	19.42	19.42	19.02	1585
1778617500	19.48	-1.22	-5.89	20.35	20.44	19.48	566
1778531100	20.7	0.64	3.19	20.5	20.7	20.23	1316
1778271900	20.059999	0.03	0.15	20.32	20.32	19.93	570
1778185500	20.03	0.13	0.63	19.845	20.03	19.845	39
1778099100	19.905	-0.1	-0.48	20.54	20.54	19.825	655
1778012700	20	0.8	4.17	19.899999	20	19.899999	4261
1777926300	19.2	0.7	3.78	18.805	19.2	18.684999	1531
1777580700	18.5	0.1	0.54	18.795	18.8	18.235	2515
1777494300	18.399999	3.99	27.69	15.895	18.704999	15.895	3642
1777407900	14.41	-0.59	-3.93	14.72	14.72	14.41	71
1777321500	15	-0.09	-0.60	15	15	15	60
1777062300	15.09	0	0.00	15.09	15.09	15.09	0
1776975900	15.09	-0.79	-4.97	15.12	15.12	14.815	94
1776889500	15.88	-0.37	-2.28	16.17	16.17	15.88	432
1776803100	16.25	0.96	6.28	15.735	16.32	15.405	1509
1776716700	15.29	0.49	3.31	15.4	15.4	15.29	417
1776457500	14.8	0	0.00	14.8	14.8	14.8	0
1776371100	14.8	-0.2	-1.33	14.935	14.935	14.73	1258
1776284700	15	0	0.00	15	15	15	0
1776198300	15	0.18	1.21	15	15	15	75
1776111900	14.82	0.16	1.09	14.82	14.82	14.82	317
1775852700	14.66	-0.15	-0.98	14.955	14.955	14.66	102
1775766300	14.805	0.59	4.15	14.805	14.805	14.805	75
1775679900	14.215	0.69	5.06	14.215	14.215	14.215	6
1775593500	13.53	0.21	1.54	13.53	13.53	13.53	3
1775161500	13.325	0.06	0.45	13.325	13.325	13.325	150
1775075100	13.265	0	0.00	13.265	13.265	13.265	0
1774988700	13.265	0	0.00	13.265	13.265	13.265	0
1774902300	13.265	0.11	0.80	13.25	13.265	13.25	204
1774646700	13.16	0	0.00	13.16	13.16	13.16	0
1774560300	13.16	0	0.00	13.16	13.16	13.16	0
1774473900	13.16	0	0.00	13.16	13.16	13.16	0
1774387500	13.16	0.04	0.30	12.925	13.16	12.925	263
1774301100	13.12	0.06	0.46	12.78	13.12	12.48	64