Enterprise Financial Services Corporation【EFSCP】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1780698900	19.93	0.02	0.10	20.08	20.08	19.93	332
1780612500	19.9102	-0.32	-1.61	20.21	20.21	19.9102	410
1780526100	20.235	0	0.00	20.23	20.235	20.23	43
1780439700	20.235	-0.09	-0.42	20.32	20.32	20.1901	1283
1780353300	20.32	0.13	0.64	20.46	20.46	20.19	1589
1780094100	20.19	-0.42	-2.01	20.32	20.46	20.19	1374
1780007700	20.605	-0.12	-0.56	20.66	20.8	20.45	2721
1779921300	20.72	0.07	0.34	20.37	20.955	20.37	5090
1779834900	20.65	-0.28	-1.31	21.08	21.08	20.65	2993
1779489300	20.925	0.23	1.09	20.94	20.94	20.7761	631
1779402900	20.7	0	0.00	20.73	20.73	20.7	20
1779316500	20.7	-0.08	-0.38	20.78	20.97	20.7	1508
1779230100	20.78	-0.4	-1.89	21.1	21.11	20.69	595
1779143700	21.1799	-0.17	-0.80	21.36	21.36	21.1	1939
1778884500	21.35	-0.11	-0.51	21.37	21.7	21.35	4269
1778798100	21.46	0.16	0.75	21.2	24.08	21.2	6509
1778711700	21.3	0.4	1.91	21.2	21.3	20.6689	1487
1778625300	20.9	0.03	0.14	20.9	21.2	20.9	861
1778538900	20.87	-0.43	-2.02	21.1	21.23	20.87	886
1778279700	21.3	0.5	2.40	21.74	24	21.1	7468
1778193300	20.8	0.4	1.96	20.08	21.75	20.015	4879
1778106900	20.4	0.12	0.59	20.4	20.4	20.11	240
1778020500	20.28	0.07	0.35	20.27	20.35	20.23	751
1777934100	20.21	0.36	1.81	20.24	20.24	20.21	1429
1777674900	19.85	-0.28	-1.39	20.38	20.38	19.85	8204
1777588500	20.13	0.38	1.92	20	20.28	20	2409
1777502100	19.75	-0.25	-1.23	19.75	20	19.75	2443
1777415700	19.995	-0	-0.02	20.01	20.01	19.99	1383
1777329300	19.9999	0.13	0.65	19.99	19.9999	19.87	2058
1777070100	19.87	-0.01	-0.03	19.87	19.87	19.87	540
1776983700	19.875	0.09	0.43	19.84	20	19.84	1932
1776897300	19.79	0.29	1.49	19.88	19.88	19.79	784
1776810900	19.5	-0.28	-1.42	19.9	19.9	19.5	6018
1776724500	19.78	0.04	0.20	19.86	20	19.406	11150
1776465300	19.74	-0.05	-0.25	20.1	20.1	19.74	813
1776378900	19.79	0.14	0.71	19.86	20	19.6797	2057
1776292500	19.65	-0.02	-0.10	19.3991	19.745	19.3991	1838
1776206100	19.67	0.06	0.31	19.95	20	19.67	1280
1776119700	19.61	0.21	1.08	19.82	19.9721	19.5489	2502
1775860500	19.4	0.03	0.15	19.4	19.605	19.4	686
1775774100	19.37	0.15	0.78	20.03	20.03	19.37	3600
1775687700	19.22	-0.04	-0.21	19.65	20.18	19.22	1177
1775601300	19.26	-0.24	-1.23	19.9327	19.9327	19.21	2033
1775514900	19.5	0.2	1.04	19.45	20.27	19.45	1985
1775169300	19.3	-0.18	-0.92	19.3	19.45	19.3	259
1775082900	19.48	0.05	0.26	19.42	19.54	19.42	5818
1774996500	19.43	0.17	0.88	19.6	20.17	19.2501	2023
1774910100	19.26	0.01	0.05	19.26	20.27	19.25	1012
1774650900	19.25	-0.08	-0.41	19.57	19.765	19.25	993
1774564500	19.33	-0.58	-2.91	19.95	19.95	19.33	1267
1774478100	19.91	0.58	3.00	19.3	20.2	19.3	1881
1774391700	19.33	-0.08	-0.41	19.76	19.765	19.25	3919
1774305300	19.41	0.16	0.83	19.57	19.7499	19.41	1192
1774046100	19.25	-0.87	-4.32	20.17	20.17	19.25	3457
1773959700	20.12	-0.02	-0.10	20.514	20.514	20.12	911
1773873300	20.14	-0.18	-0.86	20.2	20.2	20.14	224
1773786900	20.315	0.14	0.67	20.15	20.315	20.11	500
1773700500	20.18	0.01	0.05	20.1101	20.355	20.1101	1292
1773441300	20.17	-0.14	-0.69	20.45	20.45	20.17	71
1773354900	20.31	0.09	0.45	20.5927	20.5927	20.31	1019
1773268500	20.22	-0.18	-0.88	20.6	20.6	20.22	1632
1773182100	20.4	0.12	0.59	20.7	20.74	20.4	895
1773095700	20.28	0.12	0.60	20.425	20.425	20.15	3108
1772840100	20.16	-0.13	-0.64	20.29	20.39	20.11	3688