Extendicare Inc【EXE】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	2.4	6.86498855835	34.96	37.47	34.61	343219	35.70173477	CS
4	5.38	16.823014384	31.98	37.47	31.75	618589	33.94659413	CS
12	7.89	26.7729894808	29.47	37.47	27.89	434987	32.73696304	CS
26	16.35	77.8200856735	21.01	37.47	20.74	377933	29.16495982	CS
52	23.4	167.621776504	13.96	37.47	12.12	296181	24.69470833	CS
156	30.35	432.952924394	7.01	37.47	5.75	196966	17.07117124	CS
260	28.93	343.179122183	8.43	37.47	5.75	187407	13.42855905	CS

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
1783114800	37.36	0.81	2.22	36.7	37.47	36.43	240244
1783028400	36.55	1.48	4.22	35.2	36.7	35.1	474407
1782855600	35.07	-0.24	-0.68	35.18	35.46	35	228537
1782769200	35.31	-0.01	-0.03	35.39	35.5	34.8	231262
1782510000	35.32	0.31	0.89	34.96	35.81	34.61	438668
1782423600	35.01	-0.36	-1.02	35.32	35.5	34.9	278544
1782337200	35.37	1.24	3.63	34.2	35.44	34.15	547860
1782250800	34.13	0.08	0.23	34.05	34.67	34	388526
1782164400	34.05	0.21	0.62	33.63	34.33	33.13	377252
1781905200	33.84	0.04	0.12	33.83	35.86	33.549999	4601089
1781818800	33.8	0.81	2.46	33	33.92	32.99	615514
1781732400	32.99	-0.83	-2.45	33.67	33.71	32.79	373060
1781646000	33.82	0.8	2.42	33.07	33.86	32.85	462724
1781559600	33.02	0.34	1.04	32.799999	33.29	32.33	312409
1781300400	32.68	-0.15	-0.46	32.85	33.32	32.57	298315
1781214000	32.83	-0.53	-1.59	33.39	33.42	32.439999	292132
1781127600	33.36	0.39	1.18	33.049999	33.9	32.92	498098
1781041200	32.97	0.12	0.37	32.85	33.17	32.45	269516
1780954800	32.85	-0.29	-0.88	33.2	33.94	32.27	660760
1780695600	33.14	1.07	3.34	31.98	33.39	31.75	404509
1780609200	32.07	0.34	1.07	31.52	32.28	31.52	322012
1780522800	31.73	1.02	3.32	30.6	32.06	30.6	563394
1780436400	30.71	0.1	0.33	30.32	31.07	30.01	429920
1780350000	30.61	-1.82	-5.61	32.28	32.5	30.49	513128
1780090800	32.43	0.11	0.34	32.32	32.96	32.14	407641
1780004400	32.32	-0.71	-2.15	33.009999	33.33	32.229999	275139
1779918000	33.03	-0.79	-2.34	33.9	34.25	33.02	232351
1779831600	33.82	0.5	1.50	33.34	33.92	32.86	410774
1779745200	33.32	-0.6	-1.77	34	34.56	33.18	239413
1779486000	33.92	0.36	1.07	33.62	34.48	33.5	317281
1779399600	33.56	-0.74	-2.16	34.02	34.37	33.1	371937
1779313200	34.3	0.27	0.79	34	34.76	33.5	520602
1779226800	34.03	0.71	2.13	33.09	34.56	33.09	615540
1778881200	33.32	0.19	0.57	33.479999	33.86	33.06	519219
1778794800	33.13	-0.18	-0.54	33.32	35.13	32.75	502740
1778708400	33.31	1.33	4.16	32.159999	33.439999	31.99	349949
1778622000	31.98	0.17	0.53	31.84	32.5	31.65	248974
1778535600	31.81	-1.63	-4.87	33.96	34.14	31.67	536199
1778276400	33.439999	3.24	10.73	31.87	35.55	31.8	1214859
1778190000	30.2	0.03	0.10	30	30.3	29.82	272384
1778103600	30.17	-0.03	-0.10	30.2	30.61	29.93	277911
1778017200	30.2	-0.1	-0.33	30.48	30.64	30.12	146991
1777930800	30.3	0.11	0.36	30.2	30.68	30.01	424902
1777671600	30.19	0.21	0.70	29.84	30.38	29.36	218335
1777585200	29.98	-0.21	-0.70	30.46	30.46	29.43	236007
1777498800	30.19	0.05	0.17	30.26	30.8	30.09	250788
1777412400	30.14	0.24	0.80	29.96	30.81	29.77	303513
1777326000	29.9	0.29	0.98	29.61	29.94	29.31	169891
1777066800	29.61	0.9	3.13	28.72	29.64	28.72	273849
1776980400	28.71	0.37	1.31	28.18	28.9	28.18	162500
1776894000	28.34	0.36	1.29	27.98	28.79	27.89	197657
1776807600	27.98	-0.71	-2.47	28.87	28.87	27.95	165149
1776721200	28.69	-0.41	-1.41	29.1	29.15	28.5	141624
1776462000	29.1	-0.68	-2.28	29.61	29.82	28.88	373522
1776375600	29.78	0.19	0.64	29.52	29.8	29.44	173107
1776289200	29.59	0.03	0.10	29.51	29.67	29.12	292261
1776202800	29.56	0.13	0.44	29.5	29.71	29.3	312689
1776116400	29.43	-0.2	-0.67	29.53	29.75	29.16	332422
1775857200	29.63	0.11	0.37	29.47	29.75	29.32	159487
1775770800	29.52	0.71	2.46	28.76	29.99	28.61	464193
1775684400	28.81	0.47	1.66	28.79	28.92	28.18	559587
1775598000	28.34	0.2	0.71	28.22	28.47	27.91	386311
1775511600	28.14	0.38	1.37	28.5	29.41	28.09	359192