Hot Features
プレミアム
Eagle Bancorp Inc (EGBN)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 5.15843773029 | 27.14 | 28.55 | 27.14 | 207780 | 27.65901842 | CS |
| 4 | 3.53 | 14.1143542583 | 25.01 | 28.55 | 24.375 | 215717 | 26.64029124 | CS |
| 12 | 4.26 | 17.5453047776 | 24.28 | 28.55 | 23.87 | 272440 | 26.11708476 | CS |
| 26 | 6.95 | 32.1908290875 | 21.59 | 29.26 | 20.605 | 322718 | 25.1510527 | CS |
| 52 | 10.06 | 54.4372294372 | 18.48 | 29.26 | 15.03 | 422057 | 21.14619656 | CS |
| 156 | 5.27 | 22.647185217 | 23.27 | 31.97 | 15.03 | 344560 | 21.99969077 | CS |
| 260 | -29.55 | -50.8693406783 | 58.09 | 63.84 | 15.03 | 282696 | 27.89343513 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 489566 |
| 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 | 504751 |
| 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 | 24.78 | 24.88 | 24.275 | 232694 |
| 1774564500 | 24.86 | -0.16 | -0.64 | 24.85 | 25.07 | 24.6 | 359138 |
| 1774478100 | 25.02 | 0.37 | 1.50 | 25.26 | 25.26 | 24.66 | 195749 |
| 1774391700 | 24.65 | 0.22 | 0.90 | 24.39 | 25.06 | 24.25 | 309957 |
| 1774305300 | 24.43 | 0.41 | 1.71 | 24.81 | 25.27 | 24.375 | 493395 |
| 1774046100 | 24.02 | -0.31 | -1.27 | 24.28 | 24.4 | 23.87 | 215786 |
| 1773959700 | 24.33 | 0.31 | 1.29 | 23.86 | 24.5 | 23.5 | 322560 |
| 1773873300 | 24.02 | -0.44 | -1.80 | 24.39 | 24.47 | 23.85 | 332299 |
| 1773786900 | 24.46 | -0.01 | -0.04 | 24.75 | 25.09 | 24.205 | 233451 |
| 1773700500 | 24.47 | 0.21 | 0.87 | 24.53 | 24.775 | 24.25 | 190859 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
