ECB Bancorp Inc【ECBK】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	0.97	5.05998956703	19.17	20.5	18.805	22060	20.07435703	CS
4	1.66	8.98268398268	18.48	20.5	17.82	12861	19.16539879	CS
12	3.37	20.0954084675	16.77	20.5	16.67	11316	18.51195061	CS
26	2.95	17.1611401978	17.19	20.5	15.88	9967	17.89229429	CS
52	4.97	32.762030323	15.17	20.5	14.82	14779	16.57424503	CS
156	7.14	54.9230769231	13	20.5	9.82	11653	14.89295726	CS
260	6.28	45.3102453102	13.86	20.5	9.82	17245	14.49801324	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782254100	20.13	0.12	0.60	19.87	20.25	19.87	12673
1782167700	20.01	-0.3	-1.48	20.18	20.5	20	17977
1781822100	20.31	1.22	6.39	19.41	20.5	19.265	46836
1781735700	19.09	-0.09	-0.47	19.17	19.25	18.805	10753
1781649300	19.18	-0.11	-0.57	19.34	19.45	19.03	7777
1781562900	19.29	-0.03	-0.16	19.38	19.5	19.17	4278
1781303700	19.32	-0.38	-1.93	19.7	19.7	18.2401	7998
1781217300	19.7	0.41	2.13	19.3	19.7	18.74	7240
1781130900	19.29	0.32	1.69	18.98	19.38	18.75	31459
1781044500	18.97	0.48	2.60	18.4	18.97	18.4	10477
1780958100	18.49	0.34	1.87	18.1	18.56	18.1	8912
1780698900	18.15	0.08	0.44	18.14	18.2	18.14	6290
1780612500	18.07	0.1	0.56	18.02	18.38	18.02	8339
1780526100	17.97	-0.13	-0.72	18.07	18.165	17.82	16409
1780439700	18.1	-0.02	-0.11	18.12	18.4	18.1	6773
1780353300	18.12	-0.14	-0.77	18.19	18.355	17.97	10532
1780094100	18.26	-0.04	-0.22	18.32	18.745	18.19	10503
1780007700	18.3	0.2	1.10	18.11	18.6257	18.11	7187
1779921300	18.1	-0.36	-1.95	18.48	18.48	18.0701	11940
1779834900	18.46	0.13	0.71	18.46	18.46	18.25	4964
1779489300	18.33	-0.14	-0.76	18.52	18.52	18.155	7539
1779402900	18.47	0.38	2.10	17.91	18.535	17.91	12407
1779316500	18.09	0.06	0.33	18.08	18.185	18.05	8099
1779230100	18.03	0.06	0.33	17.82	18.03	17.82	8936
1779143700	17.97	0.45	2.57	17.54	18.0442	17.54	4073
1778884500	17.52	-0.65	-3.58	18	18.14	17.52	7824
1778798100	18.17	-0.06	-0.33	18.23	18.33	17.87	5576
1778711700	18.23	0.08	0.44	17.99	18.338	17.99	10921
1778625300	18.15	-0.15	-0.82	18.16	18.4258	18.15	4924
1778538900	18.3	-0.37	-1.98	18.67	18.73	18.1701	5893
1778279700	18.67	0.05	0.27	18.6	18.67	18.36	3712
1778193300	18.62	0.16	0.87	18.45	18.96	18.15	12801
1778106900	18.46	0.28	1.54	18.18	18.56	18.12	14384
1778020500	18.18	0.11	0.61	18.07	18.18	17.91	13440
1777934100	18.07	-0.02	-0.11	17.88	18.08	17.77	11581
1777674900	18.09	0.13	0.72	17.96	18.13	17.94	11876
1777588500	17.96	-0.16	-0.88	17.91	18.12	17.7	19868
1777502100	18.12	-0.26	-1.41	18.31	18.38	17.79	11478
1777415700	18.38	0.26	1.43	18.25	18.38	18.04	9106
1777329300	18.12	-0.15	-0.82	18.13	18.28	18.12	5881
1777070100	18.27	0.02	0.11	18.25	18.4	18.01	4357
1776983700	18.25	-0.03	-0.16	18.25	18.25	18.045	3584
1776897300	18.28	-0.03	-0.16	18.16	18.4	18.16	7491
1776810900	18.31	0.02	0.11	18.17	18.68	18.1	8659
1776724500	18.29	-0.04	-0.22	18.29	18.3	18.28	8279
1776465300	18.33	0.2	1.10	18.24	18.44	18.24	9618
1776378900	18.13	-0.02	-0.11	17.98	18.15	17.84	11024
1776292500	18.15	0.11	0.64	17.93	18.2	17.75	7525
1776206100	18.035	-0.49	-2.62	18.39	18.61	17.92	44378
1776119700	18.52	-0.15	-0.80	18.54	18.6	18.335	4220
1775860500	18.67	0.22	1.19	17.9038	18.72	17.9038	14052
1775774100	18.45	0.45	2.50	17.78	18.45	17.74	26074
1775687700	18	0.96	5.63	17.12	18	16.972	23907
1775601300	17.04	0.14	0.83	16.85	17.05	16.8299	6878
1775514900	16.9	-0.03	-0.18	16.76	17.05	16.76	6274
1775169300	16.93	0.04	0.24	16.69	16.95	16.67	11711
1775082900	16.89	0.16	0.96	16.77	16.89	16.715	7363
1774996500	16.73	0.21	1.27	16.62	16.73	16.506	6788
1774910100	16.52	0.06	0.36	16.46	16.66	16.37	21818
1774650900	16.46	0.03	0.18	16.3	16.495	16.3	12798
1774564500	16.43	0.37	2.30	15.93	16.469999	15.93	10421
1774478100	16.059999	-0.33	-2.01	16.36	16.489999	15.88	24544
1774391700	16.39	-0.37	-2.21	16.61	16.815	16.18	15045