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	-0.11	-0.490633363069	22.42	22.88	21.58	2763726	22.17515348	CS
4	1.41	6.74641148325	20.9	22.89	20.02	5288823	21.11448105	CS
12	1.28	6.08654303376	21.03	22.89	19.12	3235861	20.61947321	CS
26	3.1	16.1374284227	19.21	22.89	18.29	2568827	20.442891	CS
52	6.28	39.17654398	16.03	22.89	14.88	2410175	19.16040753	CS
156	10.02	81.5296989422	12.29	22.89	10.65	1492944	17.23619055	CS
260	2.67	13.5947046843	19.64	22.89	9.93	1199769	17.32051428	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
1783722900	22.31	0.13	0.59	22.27	22.41	22.165	1438025
1783636500	22.18	0.52	2.40	21.83	22.305	21.75	2661370
1783550100	21.66	-0.86	-3.82	22.37	22.45	21.58	3831318
1783463700	22.52	-0.19	-0.84	22.75	22.88	22.505	2522452
1783377300	22.71	0.35	1.57	22.42	22.865	22.37	2039762
1783031700	22.36	-0.27	-1.19	22.89	22.89	22.2	2305379
1782945300	22.63	0.39	1.75	22.16	22.755	22.14	2080954
1782858900	22.24	0.17	0.77	21.99	22.355	21.95	2940237
1782772500	22.07	-0.02	-0.09	21.97	22.125	21.855	2210406
1782513300	22.09	0.24	1.10	21.83	22.21	21.8	7066984
1782426900	21.85	0.42	1.96	21.43	21.86	21.43	2184109
1782340500	21.43	0.45	2.14	21.02	21.505	20.99	3370730
1782254100	20.98	0.24	1.16	20.74	21.015	20.605	2670264
1782167700	20.74	0.14	0.68	20.48	20.79	20.43	4355120
1781822100	20.6	0.45	2.23	20.27	20.71	20.27	37965973
1781735700	20.15	-0.4	-1.95	20.51	20.78	20.02	4308976
1781649300	20.55	0.13	0.64	20.58	20.81	20.435	3998824
1781562900	20.42	-0.33	-1.59	20.92	20.99	20.4	4952264
1781303700	20.75	0.02	0.10	20.9	20.99	20.57	3733698
1781217300	20.73	0.27	1.32	20.56	20.81	20.27	2931671
1781130900	20.46	-0.13	-0.63	20.59	21.035	20.345	4070875
1781044500	20.59	0.13	0.64	20.59	21.04	20.505	3141739
1780958100	20.46	0.61	3.07	20.34	20.755	20.31	5434206
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