Erste Group Bank Ag【EBO】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	-0.2	-0.173010380623	115.6	117.9	113.6	1443	116.29212533	DE
4	13.9	13.6945812808	101.5	117.9	100.2	2997	106.25057471	DE
12	21.1	22.375397667	94.3	117.9	92.3	3196	102.18649126	DE
26	14.5	14.3706640238	100.9	117.9	86.05	3199	101.33864331	DE
52	43.5	60.5006954103	71.9	117.9	70.55	2842	94.25615933	DE
156	85.41	284.794931644	29.99	117.9	29.96	2663	65.17368115	DE
260	83.2	258.385093168	32.2	117.9	21.26	3993	43.75703495	DE

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
1782505500	115.3	-1.7	-1.45	116.6	116.6	114.8	836
1782419100	117	1.6	1.39	116.4	117.9	115.2	2019
1782332700	115.4	-1.1	-0.94	115.9	116.3	113.9	787
1782246300	116.5	0.4	0.34	115.3	116.7	113.6	1661
1782159900	116.1	0.4	0.35	116.3	117.9	115.3	1384
1781900700	115.7	0.2	0.17	115.6	116.4	114.7	1362
1781814300	115.5	1.4	1.23	114.8	116.2	114.5	2415
1781727900	114.1	1.3	1.15	113.2	115.8	113	1917
1781641500	112.8	1.8	1.62	111	113.6	110.6	2947
1781555100	111	3.3	3.06	109.5	112.4	109	5234
1781295900	107.7	1.7	1.60	105.7	109.2	104.8	4692
1781209500	106	4.9	4.85	101.1	106	101.1	2752
1781123100	101.1	-2	-1.94	103.4	103.5	101	6527
1781036700	103.1	2.7	2.69	100.7	103.8	100.7	5191
1780950300	100.4	-0.7	-0.69	101	102.7	100.4	11720
1780691100	101.1	-0.4	-0.39	101.2	103.5	101.1	2075
1780604700	101.5	1	1.00	100.2	101.8	100.2	1400
1780518300	100.5	-1.9	-1.86	102.4	102.8	100.2	1189
1780431900	102.4	0	0.00	102.3	103.6	102	813
1780345500	102.4	-0.3	-0.29	102.7	103.2	101.2	1799
1780086300	102.7	1.3	1.28	101.5	103.4	101.5	2059
1779999900	101.4	-0.1	-0.10	101	102.4	100.7	665
1779913500	101.5	-1.4	-1.36	102.7	103.2	101.3	942
1779827100	102.9	0.8	0.78	102	103.6	101.7	3385
1779740700	102.1	4.2	4.29	99.1	102.8	99.1	2587
1779481500	97.9	-1.75	-1.76	99.5	99.5	96.35	4674
1779395100	99.65	0.95	0.96	98.55	99.75	97.5	4120
1779308700	98.7	1.6	1.65	96.55	99.1	96.35	985
1779222300	97.1	1.35	1.41	96.55	97.9	96.1	1367
1779135900	95.75	-0.7	-0.73	95.85	97.15	95.45	818
1778876700	96.45	-0.1	-0.10	96.5	97.6	95.25	2813
1778790300	96.55	-1.4	-1.43	97.95	97.95	96.35	1182
1778703900	97.95	0.35	0.36	97.85	98.3	95.45	1645
1778617500	97.6	-2.5	-2.50	99.5	99.5	96.4	3473
1778531100	100.1	0.65	0.65	99	100.2	97.3	4494
1778271900	99.45	1.45	1.48	98.55	99.45	97.55	2538
1778185500	98	-1.6	-1.61	99.55	100.4	98	2834
1778099100	99.6	4.3	4.51	96.1	101	95.6	7909
1778012700	95.3	2.55	2.75	92.9	95.3	92.6	2046
1777926300	92.75	-3.35	-3.49	95.6	96.9	92.3	5739
1777580700	96.1	-3.5	-3.51	100	100	94.55	7266
1777494300	99.6	-1.1	-1.09	101.4	102.6	99.6	2837
1777407900	100.7	0.9	0.90	99.75	101.6	99.4	2756
1777321500	99.8	-0.05	-0.05	99.65	100.6	99.3	6176
1777062300	99.85	-0.15	-0.15	100.1	100.6	98.55	1091
1776975900	100	-0.6	-0.60	100.7	100.8	99.15	4711
1776889500	100.6	-2.6	-2.52	102.8	103.6	100.3	2457
1776803100	103.2	-1.9	-1.81	105.4	105.5	102.3	1646
1776716700	105.1	-2.6	-2.41	105.6	107.2	104.7	2272
1776457500	107.7	2.8	2.67	105.1	108.9	104.7	2753
1776371100	104.9	-0.6	-0.57	106.4	106.7	104.4	1156
1776284700	105.5	-0.6	-0.57	105.9	106.9	105.3	7671
1776198300	106.1	0.6	0.57	105.4	106.5	104.7	4579
1776111900	105.5	2	1.93	102.1	106	101.3	4798
1775852700	103.5	3.2	3.19	101.6	104.4	99.5	5074
1775766300	100.3	1.5	1.52	99.15	101.6	98.6	1528
1775679900	98.8	3.65	3.84	98.8	100.5	98.35	7319
1775593500	95.15	0.85	0.90	94.3	95.75	93.75	1933
1775161500	94.3	-1.7	-1.77	94	94.5	91.6	1929
1775075100	96	1.4	1.48	94.5	96.6	94.5	5136
1774988700	94.6	3.4	3.73	91.3	94.6	90.9	2272
1774902300	91.2	-0.05	-0.05	89.4	91.5	89.4	13314
1774646700	91.25	-1.9	-2.04	94.15	94.2	90.8	2138