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
1783636500	20.51	0.46	2.29	20.13	20.51	20.13	3403
1783550100	20.05	-0.25	-1.21	20.23	20.23	20.02	1472
1783463700	20.295	0	0.00	20.28	20.295	20.28	787
1783377300	20.295	-0.22	-1.05	20.5	20.5	20.295	446
1783031700	20.51	0.56	2.81	20.5	20.51	20.21	1833
1782945300	19.95	0.49	2.52	20.25	20.25	19.4601	4197
1782858900	19.46	-0	-0.00	19.93	20.025	19.46	1222
1782772500	19.4601	-0.6	-2.99	20.18	20.18	19.4601	297
1782513300	20.06	0	0.00	20	20.06	20	14
1782426900	20.06	-0.2	-0.99	20.25	20.25	19.75	2314
1782340500	20.26	0.26	1.30	20.07	20.265	20.025	870
1782254100	20	0.08	0.40	19.85	20.15	19.85	2560
1782167700	19.92	-0.1	-0.50	19.85	19.92	19.7795	1652
1781822100	20.02	0	0.00	20.06	20.06	20.02	915
1781735700	20.02	0.29	1.47	19.72	20.02	19.51	743
1781649300	19.73	-0.35	-1.74	19.98	19.98	19.46	1197
1781562900	20.08	-0.17	-0.84	20.31	20.31	19.48	2257
1781303700	20.25	0.61	3.11	19.78	20.25	19.78	684
1781217300	19.64	-0.16	-0.78	19.76	19.855	19.59	3305
1781130900	19.795	-0.14	-0.68	19.9	20	19.45	1523
1781044500	19.93	-0.07	-0.35	19.98	20.5	19.43	1273
1780958100	20	0.07	0.35	20.28	20.28	20	7942
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	19.96	19.96	19.3991	1962
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