Eastern Bankshares Inc【EBC】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	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

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
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	20.74	20.445	1256196
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	1375668
1774564500	19.39	0.01	0.05	19.46	19.57	19.17	1924028
1774478100	19.38	0.24	1.25	19.35	19.43	19.12	2010036
1774391700	19.14	0.09	0.47	18.82	19.26	18.73	1857738
1774305300	19.05	0.33	1.76	19.22	19.55	19.025	3192068
1774046100	18.72	-0.1	-0.53	18.79	18.955	18.555	1759346
1773959700	18.82	0.28	1.51	18.44	18.91	18.36	1542987
1773873300	18.54	-0.29	-1.54	18.82	18.86	18.485	1430173
1773786900	18.83	-0.14	-0.74	19.19	19.24	18.79	1628766
1773700500	18.97	0.18	0.96	19	19.16	18.88	1145349
1773441300	18.79	-0.07	-0.37	19.04	19.26	18.72	1003457
1773354900	18.86	-0.11	-0.58	18.54	18.945	18.5	1636526
1773268500	18.97	-0.27	-1.40	19.04	19.23	18.775	1395892
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	2328502
1772840100	18.99	-0.43	-2.21	18.7	19.055	18.43	1877982