Evercore Inc【EVR】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	-35.23	-15.5061619718	227.2	227.2	185.06	1186357	207.27094662	CS
4	-78.05	-28.9052662766	270.02	275.69	185.06	760299	233.68156086	CS
12	-104.435	-35.233886068	296.405	297.81	185.06	505187	254.63560685	CS
26	-44.73	-18.897338403	236.7	324.06	185.06	405729	265.68546389	CS
52	-3.48	-1.78050652341	195.45	324.06	175.24	370298	239.70509947	CS
156	79.53	70.7310565635	112.44	324.06	78.665	381221	159.01668181	CS
260	137.99	255.63171545	53.98	324.06	33.25	416614	133.17986567	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
1741646400	190.28	-16.46	-7.96	201.08	201.08	185.06	1677552
1741390800	206.74	-3.66	-1.74	209.85	211.2	201.525	1125689
1741304400	210.4	-12.2	-5.48	216.98	217.94	208.21	1203041
1741218000	222.6	3.11	1.42	220.97	223.87	216.395	581575
1741131600	219.49	-13.8	-5.92	227.2	227.2	212.77	1343926
1741045200	233.29	-8.51	-3.52	240.86	245	231.74	507484
1740786000	241.8	3.01	1.26	237.35	241.82	236.3	698014
1740699600	238.79	-7.34	-2.98	246.93	246.93	237.845	703043
1740613200	246.13	5.6	2.33	242.16	247.69	241.23	539339
1740526800	240.53	-5.09	-2.07	247.15	247.21	237.44	1166846
1740440400	245.62	-4.51	-1.80	249.34	251.3	242.49	777247
1740181200	250.13	-6.87	-2.67	259.77999	259.77999	244.23	732173
1740094800	257	-11.95	-4.44	267.97	268.33999	252.15	545716
1740008400	268.95	-6.48	-2.35	273.04	273.04	266.77	390214
1739922000	275.43	6.12	2.27	271.51	275.69	269.14	392683
1739576400	269.31	1.97	0.74	268.24	271.915	267.0501	567576
1739490000	267.33999	1.81	0.68	266.07	269.02	264.14	484965
1739403600	265.52999	-0.04	-0.02	261.99	265.72	259.9309	340830
1739317200	265.57	-6.62	-2.43	270.02	270.05	262.17	667765
1739230800	272.19	-3.32	-1.21	276	276.29	268.83929	507926
1738971600	275.51	-9.86	-3.46	277.20999	282.82	274.83	564092
1738885200	285.37	0.31	0.11	287.99	289.72699	283.05	462005
1738798800	285.06	2.21	0.78	297.63	297.81	280.57	669426
1738712400	282.85	-0.3	-0.11	283.72	288.79	282.535	417949
1738626000	283.14999	-8.12	-2.79	282.52999	285.19	278.55	332470
1738366800	291.27	1.75	0.60	293.44	295.61	290.83	476641
1738280400	289.52	4.81	1.69	290.45	292.83	287.66	259023
1738194000	284.70999	-1.96	-0.68	285.6	290.49	284.43	320934
1738107600	286.67	5.29	1.88	281.165	287.31	280.33	265402
1738021200	281.38	-4.58	-1.60	281.43	287.0399	278.2	312924
1737762000	285.95999	-0.33	-0.12	283	287.58999	283	247388
1737675600	286.29	0	0.00	286.29	286.29	286.29	0
1737589200	286.29	-1.3	-0.45	289.18	290.73	284.49	404083
1737502800	287.58999	4.99	1.77	287	289.48	284.73	205637
1737157200	282.6	3.26	1.17	281.73	283.35	280.27	221718
1737070800	279.33999	3.05	1.10	278.26	283.49	277.35	281748
1736984400	276.29	10.09	3.79	276.08	279.08	272.77	320642
1736898000	266.2	5.34	2.05	268.16	268.16	261.56	515042
1736811600	260.86	-2.09	-0.79	258.7	261.6	257.38	441401
1736552400	262.95	-11.37	-4.14	268.26	268.26	257.35	460239
1736379600	274.32	-0.45	-0.16	273.23	277.32	272.5332	527863
1736293200	274.77	-4.09	-1.47	280.25	280.25	267.635	394936
1736206800	278.86	1.17	0.42	279.19	281.64	277.2301	203075
1735947600	277.69	1.54	0.56	275.18	277.93	272.865	297167
1735861200	276.14999	-1.04	-0.38	280.95999	280.95999	274.7	285686
1735688400	277.19	-0.71	-0.26	278.31	280.575	276.25	183913
1735602000	277.89999	-0.14	-0.05	274.56	279.44	270.9655	254600
1735342800	278.04	-4.38	-1.55	279.39999	281.22	274.98	164416
1735256400	282.42	3.16	1.13	277.16	283.17	277.16	214480
1735077840	279.26	4.09	1.49	276.26	280.5	275.61	87168
1734997200	275.17	-0.67	-0.24	274.32	276.52	272.74	282188
1734738000	275.83999	5.27	1.95	265.95999	279.31	265.29	854795
1734651600	270.57	-1.93	-0.71	278.29	281.2085	269.95999	426936
1734565200	272.5	-17.7	-6.10	291.565	294.92	271.68	583500
1734478800	290.2	-8.17	-2.74	296.40499	296.89999	287.55	386994
1734392400	298.37	2.85	0.96	293.15499	299.10809	292.14999	432345
1734133200	295.52	-3.88	-1.30	302.08999	302.88459	294.48	251885
1734046800	299.39999	1.96	0.66	297.55	301.35	295.14	334110
1733960400	297.44	6.33	2.17	294.615	298.02499	293.43	301398