Expedia Group Inc【EXGR34】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	20.33	3.57337458035	568.93	598.31	568.93	43	571.58315385	DR
4	41.46	7.56845564074	547.8	598.31	534.27	39	564.49733179	DR
12	-48.74	-7.6394984326	638	676.51	534.27	31	588.83021339	DR
26	-163.74	-21.7450199203	753	768.31	534.27	63	679.29326687	DR
52	91.7	18.4299380979	497.56	768.31	444.33	59	603.78414186	DR
156	316.34	115.909424007	272.92	768.31	235.75	81	447.95607325	DR
260	169.17	40.2699421553	420.09	768.31	211.03	83	426.67707735	DR

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
1781040600	589.26	0	0.00	589.26	589.26	589.26	0
1780954200	589.26	0	0.00	589.26	589.26	589.26	0
1780695000	589.26	18.76	3.29	598.30999	598.30999	585.66999	3
1780522200	570.5	-0.79	-0.14	571.04999	572.28	570.5	20
1780435800	571.29	-5.54	-0.96	568.92999	571.29	568.92999	107
1780349400	576.83	0.85	0.15	569.45	578.26	569.45	22
1780090200	575.98	0	0.00	575.98	575.98	575.98	0
1780003800	575.98	-4.02	-0.69	577.11	580.41	574.61	73
1779917400	580	20.48	3.66	580	580	580	2
1779830940	559.52	17.66	3.26	570	570	558.16999	79
1779744600	541.86	0	0.00	541.86	541.86	541.86	0
1779485400	541.86	-4.29	-0.79	538.23	542.19	534.27	16
1779398940	546.15	-7.7	-1.39	534.86	547.79999	534.83	15
1779312600	553.85	0	0.00	553.85	553.85	553.85	0
1779226200	553.85	0	0.00	553.85	553.85	553.85	0
1779139800	553.85	0	0.00	553.85	553.85	553.85	0
1778880600	553.85	6.05	1.10	553.84	560.46	553.29	89
1778794200	547.79999	0	0.00	547.79999	547.79999	547.79999	0
1778707800	547.79999	-24.46	-4.27	547.79999	547.79999	547.79999	5
1778621400	572.26	0	0.00	572.26	572.26	572.26	0
1778535000	572.26	0	0.00	572.26	572.26	572.26	0
1778275800	572.26	-51.86	-8.31	562.66	579.39	562.66	5
1778189400	624.12	12.1	1.98	612.88	624.12	612.88	20
1778103000	612.02	0	0.00	612.02	612.02	612.02	0
1778016600	612.02	-6.31	-1.02	608.77	612.02	607.25	20
1777930200	618.33	0	0.00	618.33	618.33	618.33	0
1777584600	618.33	-8.67	-1.38	626.85	626.85	618.33	20
1777498140	627	-28.53	-4.35	627	627	627	1
1777411800	655.53	0	0.00	655.53	655.53	655.53	0
1777325400	655.53	0	0.00	655.53	655.53	655.53	0
1777066200	655.53	0	0.00	655.53	655.53	655.53	0
1776979800	655.53	0	0.00	655.53	655.53	655.53	0
1776893400	655.53	-20.98	-3.10	655.53	655.53	655.53	1
1776720600	676.51	13.51	2.04	667.80999	676.51	667.80999	3
1776461400	663	14.56	2.25	653	663	653	10
1776375000	648.44	0	0.00	648.44	648.44	648.44	0
1776288600	648.44	32.84	5.33	644.38	648.44	644.38	2
1776202140	615.6	14.82	2.47	625	625	615.6	1
1776115800	600.78	30.78	5.40	591.75	601.35	591.75	25
1775856600	570	-14.21	-2.43	570	570	570	1
1775770200	584.21	-30.58	-4.97	597.05999	597.05999	583.75	25
1775683740	614.79	27.74	4.73	614.79	614.79	614.79	1
1775597340	587.04999	2.65	0.45	587.04999	587.04999	587.04999	2
1775511000	584.4	0	0.00	584.4	584.4	584.4	0
1775165400	584.4	-12.73	-2.13	584.4	584.4	584.4	200
1775078940	597.13	0	0.00	597.13	597.13	597.13	0
1774992540	597.13	0	0.00	597.13	597.13	597.13	0
1774906140	597.13	4.21	0.71	608.29	608.29	597.13	2
1774647000	592.91999	-12.78	-2.11	596.44	596.44	592.72	5
1774560540	605.7	-5.3	-0.87	605.7	605.7	605.7	2
1774474140	611	-8.6	-1.39	613.9	613.9	611	7
1774387740	619.6	-9.31	-1.48	600.29999	619.6	600.29999	201
1774301340	628.91	0	0.00	628.91	628.91	628.91	0
1774042140	628.91	0	0.00	628.91	628.91	628.91	0
1773955740	628.91	0	0.00	628.91	628.91	628.91	0
1773869340	628.91	0	0.00	628.91	628.91	628.91	0
1773782940	628.91	20.51	3.37	638	638	625.7	46
1773696600	608.4	0	0.00	608.4	608.4	608.4	0
1773437400	608.4	10.8	1.81	605	608.4	603.6	5
1773351000	597.6	-3.08	-0.51	597.6	598.44	597.6	15
1773264540	600.67999	0	0.00	600.67999	600.67999	600.67999	0
1773178140	600.67999	-55.36	-8.44	622.37	622.37	596.65	40