Ethan Allen Interiors Inc【ETD】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	-0.48	-2.2933588151	20.93	21.25	20.24	498462	20.60441781	CS
4	0.01	0.0489236790607	20.44	21.25	18.28	518431	19.81227418	CS
12	-1.81	-8.1311769991	22.26	23.15	18.28	436459	21.07436394	CS
26	-3.6	-14.9688149688	24.05	25.26	18.28	392745	22.25599648	CS
52	-5.83	-22.1841704718	26.28	31.4105	18.28	332536	24.43753277	CS
156	-6.1	-22.9755178908	26.55	36.195	18.28	271601	27.38839406	CS
260	10.5	105.527638191	9.95	36.195	9.95	269534	26.56564173	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	20.67	-0.12	-0.58	20.75	20.9	20.53	559265
1780612800	20.79	0.24	1.17	20.93	20.995	20.59	430387
1780526400	20.55	0.11	0.54	20.34	20.56	20.24	429007
1780440000	20.44	-0.2	-0.97	20.62	20.87	20.405	518849
1780353600	20.64	0.02	0.10	20.71	20.93	20.4	571093
1780094400	20.62	-0.42	-2.00	20.93	21.25	20.61	542974
1780008000	21.04	0.47	2.28	20.31	21.205	20.31	642426
1779921600	20.57	0.57	2.85	20.2	20.74	20.115	446279
1779835200	20	0.26	1.32	19.86	20.1	19.78	338879
1779489600	19.74	0.02	0.10	19.63	19.83	19.625	285154
1779403200	19.72	0.06	0.31	19.54	19.935	19.14	399229
1779316800	19.66	0.59	3.09	19.12	19.825	18.9	577469
1779230400	19.07	-0.23	-1.19	19.22	19.26	18.945	545173
1779144000	19.3	0.46	2.44	18.91	19.57	18.875	501881
1778884800	18.84	-0.14	-0.74	19.05	19.24	18.78	550062
1778798400	18.98	0.3	1.61	18.8	19.08	18.75	514592
1778712000	18.68	-0.45	-2.35	18.68	18.8	18.28	724226
1778625600	19.13	-0.5	-2.55	19.61	19.6899	19.1	912463
1778539200	19.63	-0.76	-3.73	20.39	20.5	19.62	636166
1778280000	20.39	-0.05	-0.24	20.44	20.48	20.15	283885
1778193600	20.44	-0.06	-0.29	20.52	20.88	20.25	449895
1778107200	20.5	0.24	1.18	20.57	20.74	20.275	406996
1778020800	20.26	0.22	1.10	20.15	20.44	20.15	403957
1777934400	20.04	-0.78	-3.75	20.75	20.78	20.01	684868
1777675200	20.82	-0.52	-2.44	21.48	21.52	20.735	613250
1777588800	21.34	-0.87	-3.92	22.44	22.63	21.16	825559
1777502400	22.21	-0.23	-1.02	22.25	22.47	22.13	358741
1777416000	22.44	-0.17	-0.75	22.79	22.79	22.28	253390
1777329600	22.61	0.18	0.80	22.29	22.79	22.28	317827
1777070400	22.43	-0.05	-0.22	22.38	22.46	22.16	286779
1776984000	22.48	-0.16	-0.71	22.7	22.76	22.21	319507
1776897600	22.64	-0.17	-0.75	22.88	22.9926	22.53	292533
1776811200	22.81	0.07	0.31	22.93	23.15	22.72	337573
1776724800	22.74	0.04	0.18	22.52	22.82	22.49	272038
1776465600	22.7	0.56	2.53	22.47	23.075607	22.445	341397
1776379200	22.14	-0.14	-0.63	22.2	22.4499	22.11	368416
1776292800	22.28	-0.18	-0.80	22.42	22.46	22.12	262886
1776206400	22.46	0.22	0.99	22.34	22.57	22.16	267539
1776120000	22.24	-0.15	-0.67	22.27	22.45	22.1	458557
1775860800	22.39	0.19	0.86	22.33	22.48	22.07	282759
1775774400	22.2	0.33	1.51	21.74	22.23	21.39	322233
1775688000	21.87	0.64	3.01	21.9	22.33	21.71	725793
1775601600	21.23	-0.65	-2.97	21.8	21.96	21.2	498827
1775515200	21.88	-0.38	-1.71	22.16	22.2	21.83	431677
1775169600	22.26	-0.06	-0.27	22.06	22.48	21.8553	275459
1775083200	22.32	0.06	0.27	22.04	22.710027	21.9	527224
1774996800	22.26	0.17	0.77	22.42	22.565	21.96	248125
1774910400	22.09	-0.07	-0.32	22.36	22.43	22.07	357264
1774651200	22.16	-0.16	-0.72	22.07	22.25	22	357501
1774564800	22.32	-0.14	-0.62	22.28	22.63	22.21	211598
1774478400	22.46	0.07	0.31	22.52	22.54	22.045	359860
1774392000	22.39	-0.16	-0.71	22.33	22.595	22.25	230974
1774305600	22.55	0.65	2.97	22.55	22.8	21.9	422568
1774046400	21.9	-0.28	-1.26	22.38	22.48	21.89	1038734
1773960000	22.18	-0.03	-0.14	21.98	22.45	21.88	345096
1773873600	22.21	-0.13	-0.58	22.17	22.53	22.14	294631
1773787200	22.34	0.15	0.68	22.38	22.46	22.16	255124
1773700800	22.19	0.04	0.18	22.3	22.555	22.15	328420
1773441600	22.15	0.13	0.59	22.26	22.62	21.82	431809
1773355200	22.02	0.09	0.41	21.79	22.13	21.66	388673
1773268800	21.93	-0.14	-0.63	22.07	22.21	21.675	244397
1773182400	22.07	-0.08	-0.36	22.14	22.425	21.84	412483
1773096000	22.15	-0.08	-0.36	21.88	22.205	21.45	625521