Empire State Realty Trust Inc【ESRT】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	-0.59	-6.86845168801	8.59	8.62	7.995	1262632	8.36213248	CS
4	-1.3	-13.9784946237	9.3	9.3	7.995	1610150	8.7415497	CS
12	-2.4	-23.0769230769	10.4	10.51	7.995	1312112	9.30098872	CS
26	-2.44	-23.3716475096	10.44	11.62	7.995	1240198	10.19209184	CS
52	-1.79	-18.2839632278	9.79	11.62	7.995	1143769	10.05187879	CS
156	-1.31	-14.0708915145	9.31	11.62	5.39	1256064	8.52045648	CS
260	-1.83	-18.6164801628	9.83	13.11	5.19	1606611	8.74102105	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
1741905600	8	-0.26	-3.15	8.27	8.35	7.88	934062
1741819200	8.26	0.03	0.36	8.18	8.4	8.18	1766010
1741732800	8.23	-0.05	-0.60	8.33	8.33	8.085	903131
1741646400	8.28	-0.26	-3.04	8.41	8.58	8.185	1106550
1741390800	8.5399999	0.05	0.59	8.5399999	8.575	8.405	1322477
1741304400	8.49	-0.17	-1.96	8.59	8.6199999	8.395	1214991
1741218000	8.66	0.11	1.29	8.6	8.71	8.49	4994439
1741131600	8.55	-0.37	-4.15	8.85	8.92	8.53	1934319
1741045200	8.92	-0.35	-3.78	9.22	9.275	8.865	855956
1740786000	9.27	0.15	1.64	9.22	9.2899999	9.06	1241607
1740699600	9.1199999	0.14	1.56	8.99	9.26	8.965	2584122
1740613200	8.98	0.3	3.46	8.67	9	8.65	1515567
1740526800	8.68	0.08	0.93	8.65	8.86	8.61	1539077
1740440400	8.6	-0.05	-0.58	8.71	8.835	8.595	1091865
1740181200	8.65	-0.1	-1.14	8.86	8.86	8.6	1258894
1740094800	8.75	-0.26	-2.89	8.91	9.06	8.66	3271916
1740008400	9.01	-0.03	-0.33	9.08	9.08	8.93	1058829
1739922000	9.0399999	-0.07	-0.77	9.05	9.115	9	782167
1739576400	9.11	-0.05	-0.55	9.21	9.26	9.05	1118816
1739490000	9.16	-0.05	-0.54	9.3	9.3	9.1199999	1032115
1739403600	9.21	-0.14	-1.50	9.16	9.25	9.1199999	1176037
1739317200	9.35	-0.07	-0.74	9.34	9.455	9.33	603848
1739230800	9.42	-0.23	-2.38	9.66	9.66	9.405	733508
1738971600	9.65	-0.03	-0.31	9.6199999	9.67	9.51	690262
1738885200	9.68	0.02	0.21	9.75	9.75	9.615	1262482
1738798800	9.66	0.13	1.36	9.53	9.705	9.39	2265864
1738712400	9.53	0.04	0.42	9.46	9.5399999	9.38	1113213
1738626000	9.49	-0.07	-0.73	9.36	9.545	9.27	1144004
1738366800	9.56	0.05	0.53	9.46	9.575	9.3699999	1092196
1738280400	9.51	0.4	4.39	9.25	9.655	9.22	1367214
1738194000	9.11	-0.28	-2.98	9.45	9.45	9.06	1845941
1738107600	9.39	-0.19	-1.98	9.53	9.57	9.325	1007378
1738021200	9.58	-0.03	-0.31	9.6199999	9.85	9.47	2005509
1737762000	9.61	-0.07	-0.72	9.58	9.715	9.58	1162770
1737675600	9.68	0	0.00	9.68	9.68	9.68	0
1737589200	9.68	-0.18	-1.83	9.8	9.81	9.68	674595
1737502800	9.86	0.23	2.39	9.68	9.88	9.68	999449
1737157200	9.63	0.03	0.31	9.71	9.725	9.595	956733
1737070800	9.6	0.07	0.73	9.5399999	9.6649999	9.51	655984
1736984400	9.53	-0.02	-0.21	9.81	9.852	9.51	1273778
1736898000	9.55	0	0.00	9.57	9.6199999	9.4149999	1728934
1736811600	9.55	0.01	0.10	9.49	9.575	9.28	1420451
1736552400	9.5399999	-0.24	-2.45	9.55	9.685	9.48	1557234
1736379600	9.78	-0.14	-1.41	9.85	9.905	9.74	820077
1736293200	9.92	-0.08	-0.80	10	10.09	9.81	1257623
1736206800	10	-0.26	-2.53	10.23	10.265	10	750197
1735947600	10.26	0.09	0.88	10.2	10.26	10.145	559453
1735861200	10.17	-0.15	-1.45	10.36	10.425	10.11	936420
1735688400	10.32	0.22	2.18	10.15	10.35	10.14	1396453
1735602000	10.1	-0.09	-0.88	10.16	10.175	9.94	984350
1735342800	10.19	-0.2	-1.92	10.27	10.32	10.14	695132
1735256400	10.39	0.28	2.77	10.08	10.41	10.04	1028717
1735077840	10.11	0.04	0.40	10.09	10.155	10	760972
1734997200	10.07	-0.08	-0.79	10.13	10.18	9.965	1296369
1734738000	10.15	0.09	0.89	10	10.33	9.97	2117767
1734651600	10.06	-0.24	-2.33	10.4	10.51	10.055	920276
1734565200	10.3	-0.76	-6.87	11.08	11.12	10.185	1296090
1734478800	11.06	0.03	0.27	11.04	11.1	10.965	791650
1734392400	11.03	-0.2	-1.78	11.19	11.27	11	1222929