Eagle Bancorp Inc【EGBN】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	-1.39335476956	27.99	28.99	26.95	299495	27.81334952	CS
4	1.95	7.60233918129	25.65	28.99	25.35	239716	27.24990904	CS
12	2.75	11.0663983903	24.85	28.99	24.275	265850	26.44839753	CS
26	5.42	24.4364292155	22.18	29.26	20.605	320886	25.37973075	CS
52	10.89	65.170556553	16.71	29.26	15.03	422402	21.27215988	CS
156	4.44	19.170984456	23.16	31.97	15.03	343691	22.01810383	CS
260	-28.61	-50.8984166518	56.21	63.84	15.03	283194	27.83526759	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
1781822100	27.6	0.36	1.32	27.63	28	27.27	494392
1781735700	27.24	-0.66	-2.37	27.86	28.53	26.95	548393
1781649300	27.9	0.07	0.25	28.21	28.55	27.535	308875
1781562900	27.83	-0.71	-2.49	28.69	28.99	27.7	178173
1781303700	28.54	0.28	0.99	28.46	28.65	28.23	279721
1781217300	28.26	0.32	1.15	27.99	28.395	27.63	182314
1781130900	27.94	0.29	1.05	27.85	28.46	27.77	143821
1781044500	27.65	0.23	0.84	27.63	28.3599	27.41	271961
1780958100	27.42	0.15	0.55	27.35	27.88	27.35	159706
1780698900	27.27	0.13	0.48	27.14	27.5199	27.14	281100
1780612500	27.14	1.29	4.99	26.4	27.17	26.195	168422
1780526100	25.85	-1	-3.72	26.68	26.83	25.8	189563
1780439700	26.85	0.19	0.71	26.41	27.07	26.35	218177
1780353300	26.66	-0.63	-2.31	27.04	27.125	26.56	224491
1780094100	27.29	0.16	0.59	26.94	27.45	26.94	328538
1780007700	27.13	0.13	0.48	26.86	27.15	26.43	147867
1779921300	27	0.01	0.04	27.13	27.34	26.77	270922
1779834900	26.99	0.8	3.05	26.31	27.01	26.31	257542
1779489300	26.19	0.11	0.42	26.15	26.43	26.045	184523
1779402900	26.08	0.28	1.09	25.65	26.14	25.35	210501
1779316500	25.8	0.76	3.04	25.11	25.85	24.925	234779
1779230100	25.04	-0.05	-0.20	25.33	25.395	24.8	170692
1779143700	25.09	0.62	2.53	24.6	25.245	24.6	225592
1778884500	24.47	-0.59	-2.35	25.01	25.01	24.375	228111
1778798100	25.06	0.09	0.36	25.16	25.61	25.05	242341
1778711700	24.97	-0.43	-1.69	25.27	25.49	24.665	316533
1778625300	25.4	-0.24	-0.94	25.47	25.765	24.76	491337
1778538900	25.64	-0.74	-2.81	26.37	26.465	25.52	237432
1778279700	26.38	0.17	0.65	26.21	26.56	26.15	174985
1778193300	26.21	-0.3	-1.13	26.61	26.71	26.1	169786
1778106900	26.51	0.3	1.14	26.49	27.16	26.405	255901
1778020500	26.21	0.51	1.98	25.78	26.47	25.67	167348
1777934100	25.7	-0.43	-1.65	25.93	26.19	25.67	198017
1777674900	26.13	0.28	1.08	25.87	26.25	25.53	172922
1777588500	25.85	0.05	0.19	25.71	26.06	25.66	226624
1777502100	25.8	-0.65	-2.46	26.22	26.25	25.725	246502
1777415700	26.45	0.13	0.49	26.46	26.78	26.26	202396
1777329300	26.32	0.02	0.08	26.29	26.88	26.19	416332
1777070100	26.3	0.15	0.57	26.02	26.6	26.02	356989
1776983700	26.15	-0.73	-2.72	26.35	27.36	25.62	480388
1776897300	26.88	-0.58	-2.11	27.62	27.625	26.78	357831
1776810900	27.46	-0.72	-2.56	28.12	28.25	27.33	290415
1776724500	28.18	0.23	0.82	27.66	28.4	27.66	258033
1776465300	27.95	0.61	2.23	27.63	28.43	27.58	269855
1776378900	27.34	0.03	0.11	27.48	27.51	27.08	190380
1776292500	27.31	0.7	2.63	27.52	27.65	26.92	504785
1776206100	26.61	0.02	0.08	26.59	26.76	26.26	202412
1776119700	26.59	0.08	0.30	26.39	26.76	26.3	298567
1775860500	26.51	-0.5	-1.85	26.912	26.935	26.385	198191
1775774100	27.01	0.32	1.20	26.52	27.205	26.43	476434
1775687700	26.69	0.73	2.81	26.72	27.26	26.51	418402
1775601300	25.96	0.14	0.54	25.76	26.12	25.6	532116
1775514900	25.82	0.26	1.02	25.5	25.85	25.29	298073
1775169300	25.56	0.21	0.83	25	25.585	24.83	146594
1775082900	25.35	0.48	1.93	25.09	25.79	25.05	243945
1774996500	24.87	0.33	1.34	24.92	25.18	24.55	156835
1774910100	24.54	0.03	0.12	24.76	24.84	24.41	211721
1774650900	24.51	-0.35	-1.41	24.67	24.89	24.275	235864
1774564500	24.86	-0.16	-0.64	24.85	25.07	24.6	359225
1774478100	25.02	0.37	1.50	24.87	25.26	24.66	198365
1774391700	24.65	0.22	0.90	24.19	25.06	24.19	316807
1774305300	24.43	0.41	1.71	24.81	25.3	24.375	493757