Hot Features
プレミアム
Eastern Bankshares Inc (EBC)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.54 | 2.72589601212 | 19.81 | 20.45 | 19.26 | 2222352 | 19.67579975 | CS |
| 4 | 0.35 | 1.75 | 20 | 20.6 | 19.12 | 1655762 | 19.65743932 | CS |
| 12 | 1.31 | 6.88025210084 | 19.04 | 21.49 | 18.36 | 1933509 | 19.90010099 | CS |
| 26 | 1.47 | 7.78601694915 | 18.88 | 22.575 | 18.04 | 1983266 | 19.95703469 | CS |
| 52 | 5.72 | 39.0977443609 | 14.63 | 22.575 | 14.1 | 2118275 | 18.46039903 | CS |
| 156 | 8.23 | 67.904290429 | 12.12 | 22.575 | 10.65 | 1366592 | 16.74109207 | CS |
| 260 | -1.35 | -6.22119815668 | 21.7 | 22.575 | 9.93 | 1128043 | 17.08875179 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 19.85 | -0.24 | -1.19 | 19.93 | 20.055 | 19.82 | 1934527 |
| 1780612500 | 20.09 | 0.8 | 4.15 | 19.62 | 20.12 | 19.53 | 2463465 |
| 1780526100 | 19.29 | -0.49 | -2.48 | 19.72 | 19.72 | 19.26 | 2078458 |
| 1780439700 | 19.78 | 0.32 | 1.64 | 19.58 | 19.87 | 19.37 | 1983405 |
| 1780353300 | 19.46 | -0.27 | -1.37 | 19.48 | 19.64 | 19.335 | 2495394 |
| 1780094100 | 19.73 | -0.09 | -0.45 | 19.81 | 19.95 | 19.67 | 2091039 |
| 1780007700 | 19.82 | -0.14 | -0.70 | 19.89 | 19.89 | 19.59 | 1498473 |
| 1779921300 | 19.96 | -0.25 | -1.24 | 20.25 | 20.39 | 19.875 | 1045471 |
| 1779834900 | 20.21 | 0.36 | 1.81 | 20 | 20.22 | 19.96 | 1511782 |
| 1779489300 | 19.85 | 0 | 0.00 | 19.88 | 20.03 | 19.78 | 1183011 |
| 1779402900 | 19.85 | 0.01 | 0.05 | 19.7 | 19.865 | 19.56 | 1350703 |
| 1779316500 | 19.84 | 0.62 | 3.23 | 19.32 | 19.87 | 19.19 | 2153495 |
| 1779230100 | 19.22 | -0.09 | -0.47 | 19.28 | 19.42 | 19.12 | 1686870 |
| 1779143700 | 19.31 | 0.12 | 0.63 | 19.3 | 19.545 | 19.235 | 1349434 |
| 1778884500 | 19.19 | -0.25 | -1.29 | 19.47 | 19.48 | 19.15 | 1506486 |
| 1778798100 | 19.44 | 0.1 | 0.52 | 19.53 | 19.68 | 19.38 | 1282610 |
| 1778711700 | 19.34 | -0.15 | -0.77 | 19.43 | 19.55 | 19.285 | 1392091 |
| 1778625300 | 19.49 | -0.16 | -0.81 | 19.69 | 19.69 | 19.23 | 1709198 |
| 1778538900 | 19.65 | -0.41 | -2.04 | 20.1 | 20.6 | 19.625 | 1562169 |
| 1778279700 | 20.06 | 0.1 | 0.50 | 20 | 20.6 | 19.99 | 1115923 |
| 1778193300 | 19.96 | -0.3 | -1.48 | 20.31 | 20.44 | 19.93 | 1838564 |
| 1778106900 | 20.26 | 0 | 0.00 | 20.43 | 20.64 | 20.22 | 2158213 |
| 1778020500 | 20.26 | 0.34 | 1.71 | 19.96 | 20.37 | 19.851 | 1434034 |
| 1777934100 | 19.92 | -0.34 | -1.68 | 20.04 | 20.295 | 19.815 | 1330440 |
| 1777674900 | 20.26 | 0.03 | 0.15 | 20.2 | 20.445 | 20.015 | 1469202 |
| 1777588500 | 20.23 | 0.34 | 1.71 | 19.81 | 20.42 | 19.7 | 2489463 |
| 1777502100 | 19.89 | -0.25 | -1.24 | 20.09 | 20.39 | 19.87 | 2151172 |
| 1777415700 | 20.14 | 0.19 | 0.95 | 20.15 | 20.3235 | 20.065 | 2140317 |
| 1777329300 | 19.95 | 0.05 | 0.25 | 19.78 | 20.155 | 19.455 | 4496716 |
| 1777070100 | 19.9 | -0.61 | -2.97 | 19.71 | 20.35 | 19.2835 | 7316774 |
| 1776983700 | 20.51 | 0.26 | 1.28 | 20.43 | 20.61 | 20.14 | 2082040 |
| 1776897300 | 20.25 | -0.14 | -0.69 | 20.51 | 20.51 | 20.205 | 1531829 |
| 1776810900 | 20.39 | -0.58 | -2.77 | 20.93 | 21.07 | 20.36 | 2053592 |
| 1776724500 | 20.97 | -0.08 | -0.38 | 20.9 | 21.14 | 20.665 | 4605419 |
| 1776465300 | 21.05 | 0.32 | 1.54 | 21.03 | 21.49 | 20.93 | 3174964 |
| 1776378900 | 20.73 | 0.05 | 0.24 | 20.81 | 20.875 | 20.645 | 2103338 |
| 1776292500 | 20.68 | 0.01 | 0.05 | 20.7 | 20.77 | 20.445 | 1257280 |
| 1776206100 | 20.67 | -0.08 | -0.39 | 20.67 | 20.805 | 20.5 | 2102191 |
| 1776119700 | 20.75 | -0.08 | -0.38 | 20.75 | 20.795 | 20.4 | 1601715 |
| 1775860500 | 20.83 | -0.13 | -0.62 | 20.94 | 21 | 20.71 | 949120 |
| 1775774100 | 20.96 | 0.26 | 1.26 | 20.41 | 20.99 | 20.41 | 2655559 |
| 1775687700 | 20.7 | 0.75 | 3.76 | 20.685 | 20.86 | 20.35 | 2316689 |
| 1775601300 | 19.95 | -0.08 | -0.40 | 20.03 | 20.14 | 19.82 | 1706695 |
| 1775514900 | 20.03 | 0.18 | 0.91 | 19.85 | 20.09 | 19.74 | 1146242 |
| 1775169300 | 19.85 | 0.07 | 0.35 | 19.49 | 19.94 | 19.37 | 1306521 |
| 1775082900 | 19.78 | 0.22 | 1.12 | 19.75 | 19.955 | 19.43 | 1480068 |
| 1774996500 | 19.56 | 0.4 | 2.09 | 19.44 | 19.73 | 19.26 | 1622835 |
| 1774910100 | 19.16 | 0.15 | 0.79 | 19.18 | 19.4 | 19.055 | 1294521 |
| 1774650900 | 19.01 | -0.38 | -1.96 | 19.16 | 19.31 | 18.98 | 1376776 |
| 1774564500 | 19.39 | 0.01 | 0.05 | 19.46 | 19.57 | 19.17 | 1932666 |
| 1774478100 | 19.38 | 0.24 | 1.25 | 19.29 | 19.43 | 19.12 | 2026398 |
| 1774391700 | 19.14 | 0.09 | 0.47 | 18.82 | 19.26 | 18.73 | 1860188 |
| 1774305300 | 19.05 | 0.33 | 1.76 | 19.22 | 19.55 | 19.025 | 3205999 |
| 1774046100 | 18.72 | -0.1 | -0.53 | 18.79 | 18.955 | 18.555 | 4047628 |
| 1773959700 | 18.82 | 0.28 | 1.51 | 18.45 | 18.91 | 18.274 | 1549323 |
| 1773873300 | 18.54 | -0.29 | -1.54 | 18.82 | 18.86 | 18.485 | 1431331 |
| 1773786900 | 18.83 | -0.14 | -0.74 | 19.18 | 19.485 | 18.79 | 1641347 |
| 1773700500 | 18.97 | 0.18 | 0.96 | 19 | 19.16 | 18.88 | 1149914 |
| 1773441300 | 18.79 | -0.07 | -0.37 | 19.04 | 19.26 | 18.72 | 1003792 |
| 1773354900 | 18.86 | -0.11 | -0.58 | 18.54 | 18.945 | 18.5 | 1641343 |
| 1773268500 | 18.97 | -0.27 | -1.40 | 19.04 | 19.23 | 18.775 | 1398804 |
| 1773182100 | 19.24 | 0.26 | 1.37 | 19.02 | 19.535 | 18.71 | 2751094 |
| 1773095700 | 18.98 | -0.01 | -0.05 | 18.62 | 19.1 | 18.29 | 2333257 |
| 1772840100 | 18.99 | -0.43 | -2.21 | 18.7 | 19.055 | 18.43 | 1910338 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
