
ECB Bancorp Inc (ECBK)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.2239 | 1.57719373631 | 14.1961 | 14.445 | 14.11 | 4096 | 14.30623611 | CS |
4 | 0.62 | 4.49275362319 | 13.8 | 14.445 | 12.56 | 8797 | 13.78112173 | CS |
12 | -0.44 | -2.96096904441 | 14.86 | 15.75 | 12.56 | 6628 | 14.32701824 | CS |
26 | 1.36 | 10.4134762634 | 13.06 | 15.75 | 12.56 | 8644 | 14.38195772 | CS |
52 | 1.37 | 10.4980842912 | 13.05 | 15.75 | 11.39 | 6925 | 13.7627378 | CS |
156 | 0.56 | 4.0404040404 | 13.86 | 16.91 | 9.82 | 18114 | 13.71214128 | CS |
260 | 0.56 | 4.0404040404 | 13.86 | 16.91 | 9.82 | 18114 | 13.71214128 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 14.42 | 0.01 | 0.07 | 14.32 | 14.463 | 14.15 | 4089 |
1740094500 | 14.41 | 0.1 | 0.70 | 14.3773 | 14.445 | 14.3 | 5883 |
1740008100 | 14.31 | 0.16 | 1.13 | 14.15 | 14.4 | 14.11 | 5628 |
1739921700 | 14.15 | -0.1 | -0.70 | 14.34 | 14.34 | 14.15 | 3577 |
1739576100 | 14.25 | -0.09 | -0.63 | 14.1961 | 14.25 | 14.15 | 1294 |
1739489700 | 14.34 | 0.33 | 2.36 | 14.11 | 14.34 | 14.06 | 13315 |
1739403300 | 14.01 | -0.12 | -0.81 | 13.84 | 14.2 | 13.84 | 4391 |
1739316900 | 14.125 | -0.08 | -0.53 | 14.19 | 14.19 | 13.9214 | 2915 |
1739230500 | 14.2 | 0.02 | 0.16 | 14.05 | 14.2 | 14.05 | 2842 |
1738971300 | 14.1775 | -0.01 | -0.09 | 13.95 | 14.18 | 13.95 | 3044 |
1738884900 | 14.19 | 0.21 | 1.50 | 14.08 | 14.19 | 14 | 11388 |
1738798500 | 13.98 | 0.13 | 0.93 | 13.7 | 14.035 | 13.7 | 6537 |
1738712100 | 13.8512 | 0.16 | 1.18 | 13.74 | 13.95 | 13.67 | 5217 |
1738625700 | 13.69 | 0.22 | 1.63 | 13.69 | 13.69 | 13.69 | 594 |
1738366500 | 13.47 | -0.19 | -1.39 | 13.54 | 13.79 | 13.33 | 2575 |
1738280100 | 13.66 | -0.03 | -0.22 | 13.56 | 13.66 | 13.4407 | 1305 |
1738193700 | 13.69 | 0.53 | 4.03 | 13.27 | 13.69 | 12.56 | 43825 |
1738107300 | 13.16 | 0.03 | 0.23 | 13.13 | 13.525 | 13.1 | 32040 |
1738020900 | 13.13 | -0.97 | -6.88 | 13.98 | 14.1 | 13.13 | 8751 |
1737761700 | 14.1 | -0.21 | -1.47 | 13.8 | 14.1 | 13.65 | 12027 |
1737675300 | 14.31 | 0 | 0.00 | 14.31 | 14.31 | 14.31 | 0 |
1737588900 | 14.31 | -0.43 | -2.92 | 14.76 | 14.76 | 14.31 | 3749 |
1737502500 | 14.74 | 0.25 | 1.73 | 14.58 | 14.74 | 14.1 | 3407 |
1737156900 | 14.49 | 0.14 | 0.98 | 14.11 | 14.49 | 14.01 | 2466 |
1737070500 | 14.35 | -0.04 | -0.28 | 14.07 | 14.39 | 13.69 | 1840 |
1736984100 | 14.39 | 1.33 | 10.18 | 13.13 | 14.39 | 13.13 | 10785 |
1736897700 | 13.06 | -0.44 | -3.26 | 13.51 | 13.51 | 13.06 | 9152 |
1736811300 | 13.5 | -0.11 | -0.81 | 13.72 | 13.81 | 13.5 | 6946 |
1736552100 | 13.61 | -0.02 | -0.15 | 14.095 | 14.095 | 13.61 | 4454 |
1736379300 | 13.63 | -0.75 | -5.22 | 14.4 | 14.41 | 13.63 | 5680 |
1736292900 | 14.38 | -0.28 | -1.91 | 14.79 | 14.79 | 14.365 | 7192 |
1736206500 | 14.66 | -0.24 | -1.61 | 14.77 | 14.77 | 14.62 | 1077 |
1735947300 | 14.9 | -0.09 | -0.60 | 14.99 | 14.99 | 14.67 | 7251 |
1735860900 | 14.99 | 0.15 | 1.01 | 14.8 | 14.99 | 14.8 | 856 |
1735688100 | 14.84 | 0.06 | 0.41 | 15.03 | 15.19 | 14.84 | 2114 |
1735601700 | 14.78 | -0.12 | -0.81 | 14.87 | 15.16 | 14.78 | 3310 |
1735342500 | 14.9 | -0.02 | -0.13 | 15.0524 | 15.0524 | 14.88 | 3773 |
1735256100 | 14.92 | -0.05 | -0.33 | 14.99 | 15.18 | 14.84 | 895 |
1735077840 | 14.97 | -0.15 | -0.99 | 15.12 | 15.12 | 14.97 | 399 |
1734996900 | 15.12 | 0.07 | 0.47 | 15.09 | 15.18 | 15.05 | 7225 |
1734737700 | 15.05 | 0.13 | 0.87 | 15 | 15.05 | 14.93 | 7560 |
1734651300 | 14.92 | 0.25 | 1.70 | 15 | 15 | 14.815 | 3422 |
1734564900 | 14.67 | -0.41 | -2.72 | 15.0066 | 15.0066 | 14.67 | 7128 |
1734478500 | 15.08 | -0.29 | -1.89 | 15.03 | 15.2539 | 14.875 | 8221 |
1734392100 | 15.37 | 0.14 | 0.92 | 15.03 | 15.37 | 15.03 | 2632 |
1734132900 | 15.23 | 0.18 | 1.20 | 15.07 | 15.36 | 15.07 | 6278 |
1734046500 | 15.05 | -0.03 | -0.20 | 15.21 | 15.21 | 15.05 | 3290 |
1733960100 | 15.08 | 0.03 | 0.20 | 15.3 | 15.3958 | 14.98 | 5644 |
1733873700 | 15.05 | -0.3 | -1.95 | 15.35 | 15.35 | 15.05 | 6328 |
1733787300 | 15.35 | -0.05 | -0.32 | 15.2 | 15.48 | 15.19 | 18130 |
1733528100 | 15.4 | -0.28 | -1.79 | 15.59 | 15.59 | 15.25 | 7661 |
1733441700 | 15.68 | 0.31 | 2.03 | 15.4 | 15.75 | 15.15 | 15195 |
1733355300 | 15.3676 | 0.4 | 2.66 | 15.065 | 15.3676 | 15.065 | 5260 |
1733268900 | 14.97 | -0.13 | -0.86 | 14.86 | 15.15 | 14.86 | 5397 |
1733182500 | 15.1 | 0.11 | 0.73 | 15.03 | 15.1 | 14.81 | 4644 |
1732917840 | 14.99 | 0.2 | 1.35 | 14.86 | 15 | 14.81 | 1420 |
1732750500 | 14.79 | -0.11 | -0.74 | 15.02 | 15.02 | 14.79 | 4485 |
1732664100 | 14.9 | 0.13 | 0.88 | 14.86 | 14.98 | 14.64 | 8999 |
1732577700 | 14.77 | -0.12 | -0.81 | 14.9119 | 14.99 | 14.7 | 9934 |
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