Esquire Financial Holdings Inc【ESQ】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	-1.41	-1.28767123288	109.5	110.99	106.2	110216	108.51993845	CS
4	0.94	0.877274848343	107.15	114.12	103.64	103837	108.65636405	CS
12	-1.72	-1.56634186322	109.81	118.38	103.505	111993	109.43021278	CS
26	4.09	3.93269230769	104	119.86	94	93263	108.3723426	CS
52	19	21.3267482321	89.09	119.86	88.25	91255	103.0946502	CS
156	63.88	144.492196336	44.21	119.86	42.1701	57350	85.48329047	CS
260	83.16	333.57400722	24.93	119.86	22.95	46876	71.92813224	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	108.09	-0.53	-0.49	108.53	109.46	107.79	90872
1780612500	108.62	2.42	2.28	107.61	109.8499	107.41	96985
1780526100	106.2	-3.69	-3.36	109.53	110	106.2	126385
1780439700	109.89	1.44	1.33	107.77	110.99	107.77	84348
1780353300	108.45	-1.44	-1.31	108.97	110.1275	106.83	114918
1780094100	109.89	0.36	0.33	109.5	110.85	109.01	128444
1780007700	109.53	-0.5	-0.45	109.68	110.47	106.92	86568
1779921300	110.03	-2.54	-2.26	112.87	114.12	109.995	102684
1779834900	112.57	1.77	1.60	111.5	113.52	109.64	75726
1779489300	110.8	-0.21	-0.19	111.17	112.16	109.43	130768
1779402900	111.01	-1.75	-1.55	111.72	113.17	109.99	178257
1779316500	112.76	4.21	3.88	108.55	112.86	107.84	135648
1779230100	108.55	-0.03	-0.03	107.54	109.7699	106.99	102893
1779143700	108.58	3.15	2.99	106.72	108.66	106.215	97440
1778884500	105.43	0.38	0.36	104.43	105.7	103.64	119743
1778798100	105.055	0.64	0.61	105.15	106.445	104.8001	72686
1778711700	104.42	-0.95	-0.90	104.79	105.99	104.01	87499
1778625300	105.37	0.02	0.02	105.12	105.63	103.98	92927
1778538900	105.35	-1.48	-1.39	106.76	107.5	104.78	66213
1778279700	106.83	-0.47	-0.44	107.15	108.31	106.47	72768
1778193300	107.3	-1.75	-1.60	108.88	109.9	107.15	80127
1778106900	109.05	0.75	0.69	108.93	110.6699	107.98	49621
1778020500	108.3	2.68	2.54	105.99	108.9	105.743	51572
1777934100	105.62	-1.39	-1.30	106.03	107.0375	105.21	101630
1777674900	107.01	1.89	1.80	105.4	107.285	104.63	95911
1777588500	105.12	-0.3	-0.28	104.77	107.3061	104.48	83364
1777502100	105.42	-1.33	-1.25	106.02	106.43	104.76	118066
1777415700	106.75	1.57	1.49	105.84	111.75	105.5	111818
1777329300	105.18	0.17	0.16	105.01	106.68	104.762	121799
1777070100	105.01	-9.64	-8.41	114.67	116.05	104.83	202201
1776983700	114.65	4.71	4.28	113.4	117.455	109.275	135034
1776897300	109.94	-1.57	-1.41	111.85	118.29	109.43	131832
1776810900	111.51	-3.64	-3.16	114.68	116.105	111.51	123938
1776724500	115.15	-0.81	-0.70	115.63	117.06	114.66	195459
1776465300	115.96	3.37	2.99	114.11	118.38	114.1	172537
1776378900	112.59	-2.42	-2.10	114.33	116.045	111.995	180600
1776292500	115.01	1.48	1.30	113.31	115.445	112.31	212486
1776206100	113.53	0.31	0.27	112.85	114.5	111.4	199236
1776119700	113.22	0.08	0.07	112.8	113.52	111.75	53909
1775860500	113.14	-3.18	-2.73	115.175	115.175	112.31	66414
1775774100	116.32	1.35	1.17	113.72	116.92	112.97	187887
1775687700	114.97	3.83	3.45	115.96	116.3	113.8501	70708
1775601300	111.14	1.75	1.60	108.79	111.17	108.21	117921
1775514900	109.39	0.44	0.40	108.95	111.14	106.73	79129
1775169300	108.95	0.34	0.31	108.38	109.92	106.81	63464
1775082900	108.61	1.11	1.03	108.24	111.43	107.75	78302
1774996500	107.5	1.55	1.46	107.44	113.745	104.91	107670
1774910100	105.95	-0.57	-0.54	107.16	107.2	105.73	73705
1774650900	106.52	-0.24	-0.22	105.8	107.18	104.52	70670
1774564500	106.76	-0.09	-0.08	106	107.29	105.5	76609
1774478100	106.85	-1.43	-1.32	109.13	110.11	106.62	166515
1774391700	108.28	0.37	0.34	106.66	109.28	106.38	80771
1774305300	107.91	2.44	2.31	106.58	109.835	106.05	77307
1774046100	105.47	-0.68	-0.64	106.15	107	104.755	139880
1773959700	106.15	0.83	0.79	104.8	107.93	103.505	119751
1773873300	105.32	-2.01	-1.87	106.61	108.96	104.895	150759
1773786900	107.33	-3.05	-2.76	111.62	112.2	107.21	124692
1773700500	110.38	0.39	0.35	110.02	111.42	107.35	135920
1773441300	109.99	3.99	3.76	109.81	114.455	108.57	113451
1773354900	106.005	6.96	7.03	98.49	106.73	98.49	129206
1773268500	99.04	-1.02	-1.02	99.05	100.49	98	38484
1773182100	100.06	1.39	1.41	98.9	101.915	97.96	65975
1773095700	98.67	-0.66	-0.66	97.64	99.765	94	111323
1772840100	99.33	-2.32	-2.28	99.24	99.9	97.6	54353