Espey Manufacturing and Electronics Corp【ESP】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	-3.85	-6.51107728733	59.13	59.55	54.9741	20886	56.86640675	CS
4	-14.72	-21.0285714286	70	74.77	54.9741	50488	63.26998577	CS
12	-0.57	-1.0205908684	55.85	74.77	52.2	29914	63.48245715	CS
26	13.07	30.9642264866	42.21	74.77	40.5	24841	58.67085577	CS
52	15.41	38.6506144971	39.87	74.77	36.03	25985	50.82936421	CS
156	38.28	225.176470588	17	74.77	14.69	17640	38.25761068	CS
260	40.33	269.765886288	14.95	74.77	12.3935	12438	34.89386444	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
1780698600	55.28	-0.37	-0.66	56.26	57.3234	54.05	31536
1780612200	55.65	-0.1	-0.18	55.5	57.505	54.9741	27249
1780525800	55.75	-2.1	-3.63	57.94	58.375	55.6401	17998
1780439400	57.85	0.24	0.42	57.45	59.55	57.45	13502
1780353000	57.61	-0.34	-0.59	57.51	58.99	57.01	28059
1780093800	57.95	-1.69	-2.83	59.13	59.25	57.39	17621
1780007400	59.64	0.22	0.37	58.81	60.3	58.19	32214
1779921000	59.42	1.12	1.92	58.3	60.5899	57.01	30078
1779834600	58.3	0.7	1.22	58.43	61.12	57	51145
1779489000	57.6	0.01	0.02	57.62	58.81	56.8	32937
1779402600	57.59	1.22	2.16	55.75	57.76	55	38870
1779316200	56.37	-3.91	-6.49	59.01	60.54	55.3859	79459
1779229800	60.28	0.09	0.15	59.99	61.675	58.0001	76349
1779143400	60.19	-7.01	-10.43	67.35	67.51	58.8858	131326
1778884200	67.2	-3.3	-4.68	70.5	70.5	65.37	37953
1778797800	70.5	0.16	0.23	70.14	72.2999	68.48	165041
1778711400	70.34	-1.88	-2.60	73	74.77	70.34	57834
1778625000	72.22	1.39	1.96	69.01	72.22	67.52	42600
1778538600	70.83	-0.3	-0.42	71.74	72.78	69.5101	31740
1778279400	71.13	0.89	1.27	70	71.97	67.7001	47289
1778193000	70.24	-0.37	-0.52	70.5	71.2343	67.21	20884
1778106600	70.61	0.47	0.67	70.14	71.7999	69.0101	34702
1778020200	70.14	1.36	1.98	70	71.86	69.449	16433
1777933800	68.78	-2.22	-3.13	70.25	71.84	68.78	28814
1777674600	71	0.11	0.16	71	71.2473	69.2859	17573
1777588200	70.89	4.29	6.44	67.93	71.85	67.91	29895
1777501800	66.599999	-3.06	-4.39	69.5	69.5	66.599999	19253
1777415400	69.66	-1.14	-1.61	71.4	71.69	67.099999	25637
1777329000	70.8	2.19	3.19	69.54	71.63	69.3	17825
1777069800	68.61	-2.97	-4.15	71.19	72	68.61	18944
1776983400	71.58	0.18	0.25	72.46	73	70	24424
1776897000	71.4	1.49	2.13	70.29	72.09	69.0001	26014
1776810600	69.91	1.4	2.04	70	70.99	68.8062	15803
1776724200	68.51	-0.01	-0.01	68.5	73.4999	67.5001	31841
1776465000	68.52	1.27	1.89	69.97	70.73	68	28448
1776378600	67.25	2.45	3.78	67.24	68.01	65.561499	40895
1776292200	64.8	3.25	5.28	61.9	67.48	61.9	45897
1776205800	61.55	1.06	1.75	60.74	61.8999	60.5	13795
1776119400	60.49	0.98	1.65	58.73	60.7	57.77	13426
1775860200	59.51	0.01	0.02	59.49	61.7	58.995	14899
1775773800	59.5	1.67	2.89	57.31	59.5	56.7723	10500
1775687400	57.83	1.23	2.17	57.62	59.3499	57.2103	17622
1775601000	56.6	0.16	0.28	57.49	57.51	55.61	17148
1775514600	56.44	-0.32	-0.56	56.24	57.3499	55.76	10988
1775169000	56.76	-0.26	-0.46	56.2	57.02	55	10065
1775082600	57.02	1.6	2.89	54.51	57.12	54.51	8833
1774996200	55.42	0.52	0.95	55.02	56.5	54.75	18884
1774909800	54.9	-1.32	-2.35	56.3	56.47	54.47	17911
1774650600	56.22	0.44	0.79	56.4	57	55.2796	9674
1774564200	55.78	-1.22	-2.14	57	57.4499	53.95	24283
1774477800	57	1.5	2.70	56.5	57.01	55.51	7888
1774391400	55.5	0.74	1.35	53.99	55.5	53.16	18118
1774305000	54.76	1.25	2.34	55	55.21	52.5	19627
1774045800	53.51	-2.72	-4.84	55.6	57.48	52.2	18398
1773959400	56.23	0.48	0.86	56.05	56.23	54.545	8171
1773873000	55.75	-0.03	-0.05	56.1	57.5866	55.27	11509
1773786600	55.78	0.29	0.52	55.45	56.9	55.1001	8902
1773700200	55.49	-2.51	-4.33	57	58.01	54.845	26840
1773441000	58	3.65	6.72	55.85	58	55.295	24960
1773354600	54.35	-1.96	-3.48	55.69	57.42	54.23	20118
1773268200	56.31	-2.16	-3.69	57.11	58.52	56.24	8453
1773181800	58.47	3.32	6.02	55.19	58.7	55.19	25168
1773095400	55.15	-1.65	-2.90	54.63	55.9	53.3	15495
1772839800	56.8	2.79	5.17	53.76	57.59	53.45	28058