Enterprise Financial Services Corporation【EFSC】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	-0.99	-1.49931849159	66.03	67.25	65.04	186588	66.19691095	CS
4	2.79	4.48192771084	62.25	67.53	61.16	308146	64.51805427	CS
12	7.33	12.7014382256	57.71	67.53	56.7	261192	61.19963653	CS
26	10.26	18.7294633078	54.78	67.53	51.79	239906	58.81277411	CS
52	7.96	13.9453398739	57.08	67.53	51.365	200486	57.87456871	CS
156	26.38	68.2359027419	38.66	67.53	32.97	174948	51.86193087	CS
260	20.3	45.3732677693	44.74	67.53	32.97	160427	50.00315341	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
1783463700	65.04	-0.64	-0.97	65.78	65.974999	65.03	163977
1783377300	65.68	-0.12	-0.18	65.459999	66.485	65.09	126534
1783031700	65.8	-1.1	-1.64	67.05	67.23	65.26	174319
1782945300	66.9	1.02	1.55	66.08	67.25	65.79	270372
1782858900	65.879999	-0.23	-0.35	66.03	66.0925	65.489999	175127
1782772500	66.11	-0.75	-1.12	66.43	66.65	65.36	248043
1782513300	66.86	1.34	2.05	65.87	67.53	65.7501	1176827
1782426900	65.519999	-0.01	-0.02	65.51	66.18	64.87	233341
1782340500	65.53	0.86	1.33	64.67	65.81	64.47	276292
1782254100	64.67	1.4	2.21	63.37	64.769999	62.86	221464
1782167700	63.27	1.16	1.87	62.41	63.385	62.41	272204
1781822100	62.11	0.14	0.23	62.63	63.13	61.84	862888
1781735700	61.97	-0.75	-1.20	62.56	63.505	61.16	314062
1781649300	62.72	-0.05	-0.08	63.21	63.95	62.42	196270
1781562900	62.77	-1.42	-2.21	64.19	64.56	62.53	211170
1781303700	64.19	0.92	1.45	63.74	64.349999	63.37	185091
1781217300	63.27	0.22	0.35	63.41	63.68	62.595	192094
1781130900	63.05	0.58	0.93	62.94	63.61	62.645	224385
1781044500	62.47	0.65	1.05	62.25	63.5	61.61	186140
1780958100	61.82	0.48	0.77	61.48	62.16	61.36	183200
1780698900	61.345	0.31	0.50	60.94	61.97	60.94	159420
1780612500	61.04	2.05	3.48	59.62	61.18	59.4	173325
1780526100	58.99	-1.77	-2.91	60.37	60.6	58.9	210165
1780439700	60.76	1.08	1.81	59.42	61	59.385	229400
1780353300	59.68	-0.93	-1.53	60.17	60.495	59.34	181304
1780094100	60.61	0.33	0.55	60.25	60.84	59.9	203559
1780007700	60.28	-0.33	-0.54	60.38	60.545	59.625	254404
1779921300	60.61	-0.85	-1.38	61.57	61.89	60.005	167848
1779834900	61.46	0.63	1.04	60.98	61.79	59.27	166550
1779489300	60.83	0.14	0.23	60.79	61.35	59.86	208907
1779402900	60.69	0.26	0.43	60.05	60.81	59.46	197566
1779316500	60.43	0.97	1.63	59.56	60.74	59.16	243644
1779230100	59.46	-0.04	-0.07	59.24	59.79	58.36	241057
1779143700	59.5	1.19	2.04	58.37	59.595	56.7	182460
1778884500	58.31	-1.06	-1.79	59.27	59.27	58.06	218101
1778798100	59.37	0.89	1.52	58.82	59.56	58.655	252687
1778711700	58.48	-0.59	-1.00	58.7	59.0493	58.23	247334
1778625300	59.07	-0.02	-0.03	59.17	59.32	57.79	249012
1778538900	59.09	-0.74	-1.24	59.9	60.3925	58.77	265915
1778279700	59.83	0.27	0.45	59.48	60.0499	59.475	207214
1778193300	59.56	0.08	0.13	59.53	60.27	59.35	398693
1778106900	59.48	0.22	0.37	59.77	60.33	59.28	200201
1778020500	59.26	1.14	1.96	58.26	59.57	57.98	152749
1777934100	58.12	-0.77	-1.31	58.34	58.91	57.69	236236
1777674900	58.89	1.07	1.85	57.86	59.025	57.035	200596
1777588500	57.82	0.27	0.47	57.26	58.28	57.18	334704
1777502100	57.55	-1.83	-3.08	58.92	59.35	57.31	375025
1777415700	59.38	-0.41	-0.69	60.3	60.9	59.3	475094
1777329300	59.79	0.96	1.63	58.6	60.09	58.55	393474
1777070100	58.83	1.15	1.99	57.41	59.5	57.07	396350
1776983700	57.68	0.12	0.21	58.67	59.52	56.93	432323
1776897300	57.56	0.03	0.05	57.73	58.02	56.99	168648
1776810900	57.53	-0.96	-1.64	58.35	58.76	57.3	224188
1776724500	58.49	-0.18	-0.31	58.59	59.105	58.155	162555
1776465300	58.67	1.34	2.34	58.2	59.68	57.54	252228
1776378900	57.33	-0.5	-0.86	57.54	57.77	57.13	156718
1776292500	57.83	-0.47	-0.81	58.05	58.275	57.48	133204
1776206100	58.3	0.28	0.48	57.71	58.555	57.02	207738
1776119700	58.02	0.15	0.26	57.8	58.78	57.255	166699
1775860500	57.87	-1.15	-1.95	58.8	58.8	56.78	197646
1775774100	59.02	0.9	1.55	57.69	59.39	55.84	269114
1775687700	58.12	1.88	3.34	57.885	58.16	57.48	441416