Eagle Financial Services Inc【EFSI】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	-0.39	-0.953545232274	40.9	42.95	39.585	68703	40.35100516	CS
4	-2.5	-5.81260172053	43.01	44	39.585	87811	41.46978267	CS
12	1.69	4.35342606904	38.82	44	35.52	43191	40.77255567	CS
26	1.12	2.8433612592	39.39	44	31.44	27670	39.70128699	CS
52	7.01	20.9253731343	33.5	44	31.44	21017	38.77652673	CS
156	7.01	20.9253731343	33.5	44	28.7	24559	35.844733	CS
260	7.01	20.9253731343	33.5	44	28.7	24559	35.844733	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	40.51	0.3	0.75	40.24	40.82	40.2	83171
1783636500	40.21	-0.07	-0.16	40.3	40.97	39.96	42732
1783550100	40.275	-0.03	-0.06	40.21	41.14	39.69	77378
1783463700	40.3	-0.27	-0.67	40.55	42.95	39.585	81380
1783377300	40.57	-0.34	-0.83	40.9	41.905	40.35	73323
1783031700	40.91	-1.3	-3.08	42.32	42.9	40.35	83626
1782945300	42.21	0.75	1.81	41.48	42.55	41.48	188210
1782858900	41.46	0.4	0.97	41.25	41.64	40.77	104708
1782772500	41.06	-0.2	-0.48	41.8	41.8	40.43	210704
1782513300	41.26	-0.37	-0.89	41.75	42.3	40.87	289247
1782426900	41.63	-1.08	-2.53	42.7	42.93	41.6	31170
1782340500	42.71	-0.09	-0.21	42.98	43.385	42.575	79724
1782254100	42.8	0.79	1.88	42.39	43.24	42.045	110254
1782167700	42.01	0.27	0.65	42	42.64	41.8701	32729
1781822100	41.74	0.53	1.29	41.75	43.08	41.21	55286
1781735700	41.21	-0.54	-1.29	42	43.07	41.1	31960
1781649300	41.75	-0.43	-1.02	42.5	42.94	41.74	20766
1781562900	42.18	-0.95	-2.20	43.5	44	41.86	31113
1781303700	43.13	0.37	0.87	43.01	43.975	42.89	36280
1781217300	42.76	0.34	0.80	42.48	43.215	42.2	53061
1781130900	42.42	0.46	1.10	42.15	42.81	42.15	44975
1781044500	41.96	0.45	1.08	41.45	43.625	41.45	32112
1780958100	41.51	0.5	1.22	41.15	41.66	40.95	55604
1780698900	41.01	0.24	0.59	40.81	41.655	40.79	39137
1780612500	40.77	0.86	2.15	40.25	41.085	40.25	21315
1780526100	39.91	-0.12	-0.30	40.12	40.27	39.7	19461
1780439700	40.03	0.57	1.44	39.37	40.575	39.25	22843
1780353300	39.46	0	0.00	39.46	40.01	39.06	21305
1780094100	39.46	-0.09	-0.23	39.68	40.01	39.365	20578
1780007700	39.55	-0.07	-0.18	39.6	40.09	39.42	21033
1779921300	39.62	0.41	1.05	39.2	40.21	39.2	58436
1779834900	39.21	0.09	0.23	39.12	39.94	38.6	28852
1779489300	39.12	-0.36	-0.91	39.88	40.5	39.11	29935
1779402900	39.48	2.17	5.82	37.37	39.61	37.37	61222
1779316500	37.31	0.12	0.32	37.14	37.6	37.12	30485
1779230100	37.19	-0.04	-0.11	37.23	37.4	37.1	7521
1779143700	37.23	-0.01	-0.03	37.64	37.7	37.08	14072
1778884500	37.24	-0.17	-0.45	38.01	38.01	37	23502
1778798100	37.41	0.62	1.69	37.35	37.575	37	23182
1778711700	36.79	-0.31	-0.84	37.02	37.37	36.74	9742
1778625300	37.1	-0.26	-0.70	37.25	37.85	37.1	5458
1778538900	37.36	-0.55	-1.45	38.14	38.14	37.2	7830
1778279700	37.91	-0.16	-0.42	38.09	38.65	37.62	11011
1778193300	38.07	0.59	1.57	37.71	38.81	37.71	16436
1778106900	37.48	1.5	4.17	36.46	37.75	36.25	24464
1778020500	35.98	0.25	0.70	35.7	36.87	35.7	6760
1777934100	35.73	-2.23	-5.87	37.73	38.76	35.52	16247
1777674900	37.96	0.28	0.74	37.84	38.59	37.33	11721
1777588500	37.68	-0.22	-0.58	37.75	38.2	37.61	9200
1777502100	37.9	-0.7	-1.81	38.6	38.95	37.71	13670
1777415700	38.6	0.26	0.68	38.5	39.7	38.14	10834
1777329300	38.34	0.28	0.74	38.25	39.25	38.25	6633
1777070100	38.06	-1.23	-3.13	38.51	39.7	38.01	12860
1776983700	39.29	0.17	0.43	39.25	39.68	38.62	15788
1776897300	39.12	0.05	0.13	39.2	40.24	39.05	8261
1776810900	39.07	-0.34	-0.86	39.77	40.13	39.015	10081
1776724500	39.41	0.2	0.51	39.21	39.82	39.21	8206
1776465300	39.21	0.94	2.46	38.82	39.47	38.36	47447
1776378900	38.27	-0.53	-1.37	38.75	38.96	38.13	7242
1776292500	38.8	-0.01	-0.03	38.76	38.9	38.38	13823
1776206100	38.81	0.06	0.15	38.7	39	38.35	7686
1776119700	38.75	0.06	0.16	38.46	39.08	38.31	16219