Erste Group Bank AG (PK)【EBKOF】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	-1.208	-0.889340430388	135.831	136.555	128.725	569	134.94098946	CS
4	14.361	11.9414278825	120.262	136.555	118.606	938	131.23686112	CS
12	8.173	6.46342427837	126.45	136.555	110.05	1672	119.05119139	CS
26	13.9273	11.5391849088	120.6957	136.555	103.12	4764	113.02324687	CS
52	46.933	53.5214961797	87.69	136.555	84.89	4045	107.23813401	CS
156	100.0405	289.280705559	34.5825	136.555	33.32	2943	87.77732064	CS
260	98.063	268.224835886	36.56	136.555	20.55	3011	65.37891922	CS

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
1783545840	128.725	-7.08	-5.21	128.725	128.725	128.725	300
1783459740	135.802	-0.75	-0.55	135.781	135.802	135.781	602
1783373340	136.555	0.95	0.70	136.555	136.555	136.555	456
1783027740	135.606	3.49	2.64	135.83099	136.07499	135.606	918
1782941280	132.115	0.05	0.03	131.99799	132.115	131.99799	926
1782854880	132.06899	-1.1	-0.83	134.031	134.031	132.06899	915
1782768300	133.16999	-0.48	-0.36	132.174	133.16999	132.174	986
1782508860	133.649	0	0.00	133.649	133.649	133.649	0
1782422460	133.649	2.54	1.94	133.649	133.649	133.649	412
1782336000	131.109	-0.6	-0.45	132.226	132.226	131.109	1332
1782250140	131.70599	-0.7	-0.53	130.82	131.70599	130.04499	1515
1782163500	132.4018	-1.23	-0.92	133.137	133.238	132.06	1892
1781818140	133.633	2.62	2.00	133.633	133.633	133.633	681
1781731740	131.012	0	0.00	131.012	131.012	131.012	0
1781645340	131.012	0	0.00	131.012	131.012	131.012	0
1781558940	131.012	4.48	3.54	130.55699	131.348	130.55699	1175
1781299740	126.536	7.93	6.69	125.32	126.536	125.32	968
1781213220	118.606	0.2	0.17	120.262	120.262	118.606	987
1781126940	118.408	-0.18	-0.15	118.429	118.429	117.87	1265
1781040540	118.588	0	0.00	118.588	118.588	118.588	0
1780954140	118.588	0.28	0.24	117.22	118.588	117.22	1207
1780694940	118.309	0.4	0.34	118.141	118.819	118.141	827
1780608540	117.91	2.29	1.98	117.91	117.91	117.91	2076
1780522140	115.617	-4.42	-3.68	115.617	115.617	115.617	362
1780435740	120.039	0.53	0.45	120.039	120.039	120.039	408
1780349340	119.506	-0.54	-0.45	118.786	119.506	118.786	672
1780089720	120.048	0	0.00	120.048	120.048	120.048	0
1780003320	120.048	-0.03	-0.03	119.94	120.048	119.94	612
1779917340	120.08	0.02	0.02	120.29	120.29	119.64	1175
1779830940	120.06	3.04	2.60	120.72	120.93	119.9475	1273
1779484920	117.02	1.68	1.46	114.73	117.02	111.94	1884
1779398880	115.34	-0.5	-0.43	115.34	115.34	115.34	552
1779312300	115.84	1.36	1.19	110.98	115.84	110.98	1064
1779225660	114.48	0.54	0.47	114.88	114.93	114.48	694
1779139740	113.94	-1.07	-0.93	113.27	115.02	112.4625	17556
1778880000	115.01	-0.16	-0.14	115.02	115.02	115.01	1771
1778793900	115.17	-0.01	-0.01	114.52	115.5	113.01	1202
1778707380	115.18	-0.83	-0.72	111.67	115.18	111.51	1233
1778621340	116.01	0.96	0.83	111.71	116.01	111.71	667
1778534940	115.051	-2.4	-2.04	116.24	119.56	114.55	3493
1778275200	117.4475	-0.89	-0.75	118.48	118.48	117.4475	1056
1778188800	118.34	1.03	0.88	118.79	118.79	117.5125	1361
1778102520	117.3075	5.63	5.04	116.16	118.22	116.16	11403
1778016000	111.6775	0.81	0.73	110.58	112.77	110.05	3489
1777930140	110.87	-2.01	-1.78	110.55	110.87	110.55	527
1777671000	112.8825	-0.43	-0.38	112.65	114.33	112.65	1403
1777584540	113.3125	-8.6	-7.05	114.49	114.49	113.3125	372
1777498140	121.91	4.26	3.62	120.01	121.91	120.01	736
1777411800	117.65	-0.62	-0.53	116.88	119.08	116.88	911
1777325400	118.2725	2.72	2.36	117.76	119.29	117.76	1690
1777065780	115.548	-3.79	-3.18	118.02	118.76	115.548	795
1776979740	119.34	-0.44	-0.37	118.37	119.34	118.2	1078
1776893280	119.7775	-7.01	-5.53	120.29	120.38	119.7775	692
1776806940	126.79	0	0.00	126.79	126.79	126.79	0
1776720540	126.79	0.34	0.27	125.2875	126.79	125.2875	3387
1776461340	126.45	0	0.00	126.45	126.45	126.45	0
1776374940	126.45	0.9	0.72	126.45	126.45	126.45	650
1776288360	125.55	-2.55	-1.99	126.65	126.65	122.87	1352
1776202140	128.1	4.71	3.82	128.1	128.1	128.1	378
1776115740	123.39	-0.07	-0.06	123.39	123.39	123.39	748
1775856000	123.46	4.31	3.62	119.98	123.46	118.01	1616
1775770140	119.15	2.29	1.96	114.58	119.15	114.58	645