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	-1.07	-1.70003177629	62.94	64.56	61.47	201802	63.17821253	CS
4	2.31	3.87844190732	59.56	64.56	58.9	198655	61.39204965	CS
12	7.04	12.8396863031	54.83	64.56	53.025	248432	58.56122174	CS
26	5.39	9.54320113314	56.48	64.56	51.79	219544	57.57411466	CS
52	10.52	20.4868549172	51.35	64.56	51.21	193315	57.07070512	CS
156	19.88	47.3446058585	41.99	64.56	32.97	171763	51.2363586	CS
260	12.61	25.598863175	49.26	64.56	32.97	158989	49.63409995	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
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	217235
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	58.19	57.48	131571
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
1775601300	56.24	0.66	1.19	55.19	56.41	55.19	352600
1775514900	55.58	0.86	1.57	54.69	55.7	54.61	215974
1775169300	54.72	0.04	0.07	53.87	54.83	53.74	269027
1775082900	54.68	0.57	1.05	54.19	55.34	54.19	213757
1774996500	54.11	0.21	0.39	54.35	54.63	53.025	209423
1774910100	53.9	0.59	1.11	53.85	54.2	53.09	394575
1774650900	53.31	-1	-1.84	54.1175	54.1175	53.13	378595
1774564500	54.31	-0.01	-0.02	53.95	54.44	53.625	409995
1774478100	54.32	0.14	0.26	54.83	54.88	53.97	353771
1774391700	54.18	-0.21	-0.39	53.8	54.96	53.8	296241
1774305300	54.39	1.44	2.72	54.37	55.16	53.45	352155
1774046100	52.95	-0.18	-0.34	53.15	53.31	52.445	231791
1773959700	53.13	0.62	1.18	52.16	53.32	51.79	267289
1773873300	52.51	-0.39	-0.74	52.59	52.89	52.35	375725
1773786900	52.9	-0.19	-0.36	53.275	53.61	52.58	313296