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	10.45	1.53993516062	678.6	696.1	675.05	81	682.19752066	DR
4	90.74	15.1660510438	598.31	701.44	560.19	56	626.54145604	DR
12	119.05	20.8859649123	570	701.44	534.27	36	604.78062451	DR
26	-59.39	-7.93517182406	748.44	748.44	534.27	53	648.44719793	DR
52	221.05	47.2329059829	468	768.31	468	58	629.3229875	DR
156	416.13	152.473252235	272.92	768.31	235.75	80	453.02862358	DR
260	260.28	60.7038738718	428.77	768.31	211.03	81	431.61525762	DR

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
1783114200	689.05	0	0.00	689.05	689.05	689.05	0
1783027800	689.05	0	0.00	689.05	689.05	689.05	0
1782941400	689.05	2.15	0.31	691.16	695.94	689.05	22
1782855000	686.9	0	0.00	686.9	686.9	686.9	0
1782768600	686.9	8.78	1.29	693.05	696.1	686.8	85
1782509400	678.12	-1.56	-0.23	678.6	681.43	675.05	135
1782422940	679.68	0	0.00	679.68	679.68	679.68	0
1782336540	679.68	51.68	8.23	657.91999	701.44	657.91999	93
1782250200	628	17.3	2.83	628	628	628	5
1782163800	610.7	-18.71	-2.97	625.58	625.58	608.85	6
1781904540	629.41	0	0.00	629.41	629.41	629.41	0
1781818140	629.41	11.9	1.93	629.26	629.53	628.13	21
1781731740	617.51	-9.49	-1.51	612.98	617.51	612.98	9
1781645400	627	33.05	5.56	627	627	627	5
1781559000	593.95	28.12	4.97	593.47	594.59	591.86	114
1781299800	565.83	5.64	1.01	565.83	565.83	565.83	139
1781213400	560.19	-29.07	-4.93	560.19	560.19	560.19	91
1781127000	589.26	0	0.00	589.26	589.26	589.26	0
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