Energy Services of America Corporation【ESOA】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	1.25	7.96178343949	15.7	17.28	15.62	72709	16.46774279	CS
4	-0.51	-2.92096219931	17.46	18.415	14.73	122312	15.97211965	CS
12	2.86	20.2980837473	14.09	19.94	12.77	130121	16.14754379	CS
26	8.53	101.306413302	8.42	19.94	7.84	184509	13.4646431	CS
52	6.44	61.2749762131	10.51	19.94	7.84	181865	11.68330314	CS
156	14.39	562.109375	2.56	19.94	2.5099	168811	10.18978798	CS
260	13.95	465	3	19.94	1.77	159031	8.43687619	CS

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
1781822100	16.95	0.81	5.02	16.25	16.99	16.165	211931
1781735700	16.14	-0.21	-1.28	16.32	16.5	15.96	66043
1781649300	16.35	-0.35	-2.10	16.67	16.91	16.2037	49156
1781562900	16.7	0	0.00	16.81	17.28	16.614999	79182
1781303700	16.7	0.3	1.83	16.36	17.05	16.28	68340
1781217300	16.399999	0.75	4.79	15.7	16.42	15.62	100825
1781130900	15.65	0.16	1.03	15.62	16.1	15.475	64651
1781044500	15.49	0.04	0.26	15.53	16.41	15.05	86491
1780958100	15.45	0.53	3.55	15.11	15.63	15.04	76797
1780698900	14.92	-0.5	-3.24	15.32	15.32	14.775	70060
1780612500	15.42	0.25	1.65	15.19	15.49	15.05	46922
1780526100	15.17	-0.13	-0.85	15.3	15.555	15.065	78937
1780439700	15.3	0.19	1.26	15.13	15.635	15.13	112055
1780353300	15.11	0.18	1.21	15.41	15.61	14.765	240079
1780094100	14.93	-1.49	-9.07	16.04	16.3	14.73	402871
1780007700	16.42	-0.13	-0.79	16.55	17.12	16	220164
1779921300	16.55	-1.76	-9.61	17.8	18.215	16.5	282823
1779834900	18.31	0.84	4.81	17.54	18.415	17.4	107125
1779489300	17.47	-0.18	-1.02	17.66	17.79	17.4	69936
1779402900	17.65	0.24	1.38	17.46	17.75	17.18	101473
1779316500	17.41	-0.14	-0.80	17.65	17.91	17.315	108557
1779230100	17.55	0.03	0.17	17.41	18.04	17.365	143286
1779143700	17.52	-0.91	-4.94	17.602	18.728	17.2	181467
1778884500	18.43	1.01	5.80	17.39	18.605	17.007	242837
1778798100	17.42	0.62	3.69	17.04	18.07	16.92	249904
1778711700	16.8	-2.28	-11.95	19.16	19.94	16.64	547465
1778625300	19.08	1.44	8.16	18.47	19.6	18.06	424131
1778538900	17.64	0.33	1.91	17.4	17.93	17.1	79692
1778279700	17.31	0.08	0.46	17.24	17.44	16.91	60101
1778193300	17.23	-0.53	-2.96	17.7	17.72	16.77	107431
1778106900	17.755	0.13	0.71	17.72	17.97	17.18	88976
1778020500	17.63	0.48	2.80	17.2	18.13	17.1905	169576
1777934100	17.15	0.31	1.84	16.84	17.21	16.68	93707
1777674900	16.84	-0.16	-0.94	16.95	16.97	16.51	115384
1777588500	17	0.76	4.68	16.239999	17.25	16.239999	200120
1777502100	16.239999	-0.43	-2.58	16.77	16.88	16.07	86935
1777415700	16.67	0.62	3.86	15.88	17.13	15.56	159172
1777329300	16.05	0.39	2.49	16.32	16.32	15.485	122588
1777070100	15.66	-0.07	-0.45	15.86	15.955	15.645	55598
1776983700	15.73	0.14	0.90	15.6	16.114999	15.5	77281
1776897300	15.59	0.83	5.62	14.91	15.7182	14.6404	79756
1776810900	14.76	-0.38	-2.51	15.14	15.268	14.51	62502
1776724500	15.14	-0.29	-1.88	15.33	15.38	14.7	119987
1776465300	15.43	0.74	5.04	14.8	15.57	14.56	141359
1776378900	14.69	-0.47	-3.10	15.17	15.17	14.61	79089
1776292500	15.16	0.56	3.84	14.64	15.3991	14.395	170396
1776206100	14.6	0.16	1.11	14.54	15.23	14.325	166141
1776119700	14.44	0.23	1.62	14.03	14.555	14.03	74331
1775860500	14.21	0.14	1.00	14.1	14.255	13.98	33787
1775774100	14.07	0.17	1.22	13.84	14.23	13.7	119250
1775687700	13.9	0.72	5.46	13.47	13.93	13.47	68923
1775601300	13.18	0.07	0.53	13.15	13.245	12.905	58620
1775514900	13.11	0.08	0.61	13.02	13.235	12.85	118686
1775169300	13.03	-0.09	-0.69	12.87	13.4	12.77	78065
1775082900	13.12	-0.01	-0.08	13.16	13.41	13	107949
1774996500	13.13	-0.06	-0.45	13.39	13.59	13.08	76781
1774910100	13.19	-0.48	-3.51	13.66	13.89	13.17	83498
1774650900	13.67	-0.16	-1.16	13.71	13.935	13.61	114601
1774564500	13.83	-0.43	-3.02	14.09	14.45	13.82	156675
1774478100	14.26	-0.23	-1.59	14.49	14.6	14.01	105623
1774391700	14.49	0.67	4.85	13.69	14.69	13.605	194493
1774305300	13.82	0.5	3.75	13.65	14.22	13.37	186014
1774046100	13.32	0.05	0.38	13.31	13.6	13.08	208075
1773959700	13.27	0.43	3.35	12.78	13.372	12.5601	161041