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	5.02	4.42485676509	113.45	118.47	112.83	134473	115.19260844	CS
4	8.97	8.19178082192	109.5	118.77	106.2	117241	112.21320023	CS
12	9.52	8.73795318954	108.95	118.77	103.64	115660	110.9388725	CS
26	12.87	12.1875	105.6	119.86	94	99218	109.22138987	CS
52	26.99	29.5037166594	91.48	119.86	90.525	91839	104.64656733	CS
156	73.69	164.56007146	44.78	119.86	42.52	58844	87.04692575	CS
260	94.42	392.598752599	24.05	119.86	22.95	47172	74.19996373	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
1782513300	118.47	2.31	1.99	116.68	119.81	114.9	209147
1782426900	116.16	1.45	1.26	115	117	114.01	132163
1782340500	114.71	-0.77	-0.67	115.98	117.13	114.67	114599
1782254100	115.48	1.44	1.26	114.62	116.28	112.83	182648
1782167700	114.04	0.51	0.45	113.45	117.65	113.1	108483
1781822100	113.53	1.22	1.09	114.46	115	112.54	233202
1781735700	112.31	-1.82	-1.59	113.73	116.37	111.73	126080
1781649300	114.13	0.68	0.60	114.54	116.76	113.19	111443
1781562900	113.45	-2.17	-1.88	115.92	118.77	113.45	152752
1781303700	115.62	2.37	2.09	113.82	115.97	113.4042	89012
1781217300	113.25	1.3	1.16	112.45	113.52	110.94	88998
1781130900	111.95	1.17	1.06	111.36	114.52	111.1925	77196
1781044500	110.78	0.5	0.45	110.52	114.99	110.52	74310
1780958100	110.28	2.19	2.03	108.26	111.02	107.91	94744
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	113.26	115.445	112.31	210905
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	106	107.18	104.52	70294