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	2.27	3.51121423047	64.65	66.9925	64.65	45839	65.72621857	DR
4	7.18	12.0187479076	59.74	67	57.735	41832	63.09103212	DR
12	12.39	22.7214377407	54.53	67	53.84	49522	59.42833369	DR
26	6.67	11.0705394191	60.25	67	50.91	81978	58.79833094	DR
52	24.9	59.2574964303	42.02	67	41.61	69594	55.23235891	DR
156	49.65	287.492762015	17.27	67	16.58	56643	38.74902202	DR
260	48.42	261.72972973	18.5	67	10.57	62922	27.96886738	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782768300	65.97	0.51	0.78	66.03	66.03	65.55	23759
1782509280	65.459999	-1.05	-1.57	65.569999	65.9375	65.34	44104
1782422460	66.5062	1.54	2.36	65.8	66.84	65.54	29763
1782336000	64.97	-0.81	-1.23	64.819999	65.28	64.72	30051
1782250140	65.78	-0.42	-0.63	64.65	65.97	64.65	101519
1782163500	66.2	-0.37	-0.56	66.379999	66.51	66.17	97219
1781818140	66.569999	0.79	1.20	66.12	66.685199	66	29211
1781731740	65.78	0.39	0.60	66.17	67	65.664	36629
1781645340	65.39	1.01	1.57	65.36	65.94	65.194999	34143
1781558940	64.379999	1.49	2.37	65.06	65.209999	64.379999	30081
1781299740	62.8885	1.59	2.59	62.59	62.898	62.09	30565
1781213220	61.3	2.87	4.91	59.53	61.6	59.53	45206
1781126940	58.43	-0.65	-1.11	58.98	59.4515	57.88	39523
1781040540	59.0848	1.34	2.33	59.72	59.78	58.415	34312
1780954140	57.74	-0.84	-1.43	58.85	58.85	57.735	30033
1780694940	58.575	-0.22	-0.37	59.3	59.488	58.39	37347
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