Ersta Group Bank AG (PK)【EBKDY】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	-1.32	-2.20073357786	59.98	60.97	58.039	45759	58.97290176	DR
4	0.376	0.645117013245	58.284	60.97	55.5288	43193	57.76564027	DR
12	5.41	10.1596244131	53.25	64.165	50.91	84729	55.15695832	DR
26	2.36	4.1918294849	56.3	66.88	50.91	82835	58.42987786	DR
52	18.06	44.4827586207	40.6	66.88	39.65	73840	53.65380858	DR
156	41.8599	249.164588306	16.8001	66.88	16.48	56302	38.0942208	DR
260	37.5	177.221172023	21.16	66.88	10.57	62849	27.59728649	DR

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
1780608540	58.79	0.38	0.65	58.9	59.07	58.69	34263
1780522140	58.41	-1.29	-2.16	58.84	58.87	58.039	33134
1780435740	59.7	1.15	1.96	59.74	60.17	59.5495	53948
1780349340	58.55	-1.09	-1.83	58.88	59.41	58.54	78888
1780090080	59.64	0.91	1.55	59.98	60.97	59.25	28563
1780003320	58.73	-0.5	-0.84	58.67	59.4435	58.472	39899
1779917340	59.23	-0.45	-0.75	59.97	59.97	59.08	48098
1779830940	59.68	2.77	4.87	60.01	60.04	59.336	27534
1779484920	56.91	-0.92	-1.59	57.52	57.66	56.8875	65952
1779398880	57.83	0.6	1.05	56.9	57.931	56.77	30436
1779312300	57.23	1.15	2.05	56.06	57.846	56.04	61802
1779225660	56.08	-0.05	-0.09	56.31	56.7684	56.05	35533
1779139740	56.13	0.04	0.07	56.28	56.54	55.5288	35696
1778880000	56.09	0.01	0.02	56.65	57.02	56.0032	36180
1778793900	56.08	-0.65	-1.15	56.93	57.0284	56.08	71198
1778707380	56.73	-0.44	-0.77	56.01	57.1606	55.78	31715
1778621340	57.17	-0.79	-1.36	57.71	57.71	56.5	44928
1778534940	57.96	0.11	0.19	57.97	59.5	57.96	26911
1778275200	57.85	0.69	1.21	58.284	58.38	57.67	35989
1778188800	57.16	-0.92	-1.58	58.62	58.915	57.16	62337
1778102520	58.08	2.98	5.41	59.06	59.37	57.63	167279
1778016000	55.1	1.13	2.09	55.62	56.13	54.25	130761
1777930140	53.97	-2.54	-4.49	55.48	55.48	53.84	134403
1777671000	56.51	0.73	1.31	56.4	58	55.8	40879
1777584540	55.78	-2.68	-4.58	55.76	56.48	55.6	38396
1777498140	58.46	-0.81	-1.37	60.52	60.52	58.26	39630
1777411800	59.27	0.71	1.21	59.045	59.5	58.8066	41673
1777325400	58.56	-0.13	-0.22	58.79	59.56	58.04	35792
1777065780	58.69	0.23	0.39	58.215	58.89	58.215	44995
1776979740	58.4629	-1.03	-1.73	58.7596	59.34	57.91	33668
1776893280	59.49	-1.3	-2.14	59.415	59.896	59.048	57932
1776806940	60.79	-1.74	-2.78	61.2775	61.53	59.99	23496
1776720540	62.53	-1.32	-2.07	63.05	63.05	61.37	66016
1776460800	63.85	2.01	3.25	63.33	64.165	61.93	30364
1776374940	61.84	-0.68	-1.09	62.45	62.45	61.704	31220
1776288360	62.52	-0.46	-0.73	62.96	63.0605	62.52	41573
1776202140	62.98	1.55	2.52	62.46	63.01	62.35	22229
1776115740	61.43	0.29	0.47	60.39	62.24	60.11	54042
1775856000	61.14	2.95	5.07	60.86	61.56	59.98	87468
1775770140	58.19	0.19	0.33	57.78	58.88	57.73	53299
1775683500	58	2.57	4.64	58.72	58.72	57.5	75236
1775596800	55.43	0.82	1.50	54.53	55.79	54.0725	65445
1775510940	54.61	0.3	0.55	54.65	55.07	53.05	56032
1775164920	54.31	-0.45	-0.82	52.84	54.45	52.84	73540
1775078400	54.76	0.29	0.53	55.4	55.898	54.71	88379
1774992540	54.47	2.13	4.07	53.65	54.72	53.13	103069
1774906080	52.34	0.19	0.36	52.228	52.9744	51.804	209530
1774646940	52.15	-1.71	-3.17	52.96	53.4025	52.15	197332
1774560480	53.86	-0.37	-0.68	53.86	54.82	53.85	214142
1774473900	54.23	1.31	2.47	54.37	54.96	53.89	218522
1774387560	52.925	-0.52	-0.96	52.24	53.2	52.03	55159
1774300800	53.44	1.74	3.37	52.75	54.305	52.318	60861
1774041960	51.7	-1.53	-2.87	53.07	53.33	50.91	114309
1773955740	53.225	0.16	0.29	51.73	53.55	51.73	60229
1773869340	53.07	-0.09	-0.17	53.82	54.64	53.07	86730
1773782700	53.16	0.3	0.57	53.18	53.73	52.83	68125
1773696120	52.86	0.95	1.83	52.42	53.04	52.34	85926
1773437340	51.91	-1.93	-3.58	53.25	53.42	51.91	1023583
1773350400	53.84	-1.9	-3.41	54.49	54.51	53.51	80506
1773264540	55.74	-0.32	-0.57	55.4	56.268	55.1577	87169
1773178080	56.06	0.58	1.05	56.5	57.15	55.88	60613
1773091740	55.48	-0.06	-0.11	54.11	55.95	53.44	119850
1772836140	55.54	-0.42	-0.75	54.7	56.47	54.65	52848
1772749680	55.96	-1.91	-3.30	57.87	57.87	55.5	53291