Endeavor Bancorp (QX)【EDVR】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	0	0	0	0	0	0	CS
4	1.27	7.06340378198	17.98	19.288	17.5	1755	18.69199017	CS
12	2.399	14.2365438253	16.851	19.288	16.23	1262	17.86222487	CS
26	2.95	18.0981595092	16.3	19.288	16.23	1188	17.38279531	CS
52	4.56	31.0415248468	14.69	19.288	14.42	1342	15.99981369	CS
156	8.95	86.8932038835	10.3	19.288	8.75	2784	12.24840906	CS
260	10.135	111.190345584	9.115	19.288	8.75	2550	11.75954549	CS

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
1782422940	19.25	0	0.00	19.25	19.25	19.25	0
1782336540	19.25	0	0.00	19.25	19.25	19.25	0
1782250140	19.25	0	0.00	19.25	19.25	19.25	0
1782163740	19.25	0	0.00	19.25	19.25	19.25	0
1781818140	19.25	0	0.00	19.25	19.25	19.25	0
1781731740	19.25	0	0.00	19.25	19.25	19.25	1699
1781645340	19.25	-0.04	-0.20	19.1	19.25	19.1	300
1781558940	19.288	0.66	3.53	19.288	19.288	19.288	100
1781299740	18.63	0.18	0.98	18.63	18.63	18.4	5800
1781213340	18.45	0	0.00	18.45	18.45	18.45	0
1781126940	18.45	-0.25	-1.34	18.5	18.5	17.51	1156
1781040540	18.7	0.95	5.35	17.5	18.7	17.5	4378
1780954140	17.75	0	0.00	17.75	17.75	17.75	0
1780694940	17.75	0	0.00	17.75	17.75	17.75	0
1780608540	17.75	0	0.00	17.75	17.75	17.75	0
1780522140	17.75	0	0.00	17.75	17.7585	17.75	406
1780435740	17.75	0	0.00	17.75	17.75	17.75	0
1780349340	17.75	0	0.00	17.98	17.98	17.75	200
1780089720	17.75	0	0.00	17.75	17.75	17.75	0
1780003320	17.75	0	0.00	17.75	17.75	17.75	273
1779917340	17.75	0.18	1.01	17.75	17.75	17.75	525
1779830520	17.5726	0	0.00	17.5726	17.5726	17.5726	0
1779484920	17.5726	0.09	0.53	17.45	17.5726	17.45	8233
1779398460	17.48	0	0.00	17.48	17.48	17.48	0
1779312060	17.48	0	0.00	17.48	17.48	17.48	0
1779225660	17.48	-0.02	-0.11	17	17.5	17	2308
1779139200	17.5	0	0.00	17.5	17.5	17.5	0
1778880000	17.5	0	0.00	17	17.5	17	701
1778793900	17.5	-0.2	-1.13	17.334	17.5	17.3	400
1778707380	17.7	-0.11	-0.62	17.7	17.7	17.7	570
1778621340	17.81	0	0.00	17.81	17.81	17.81	0
1778534940	17.81	0.51	2.95	17.81	17.81	17.81	100
1778275200	17.3	0.3	1.76	16.9565	17.3	16.9565	400
1778188800	17	0	0.00	17	17.05	16.995	1010
1778102520	17	0	0.00	17	17	16.7	600
1778016600	17	0	0.00	17	17	17	0
1777930200	17	0	0.00	17	17	17	0
1777671000	17	0	0.00	17	17	17	0
1777584540	17	0.56	3.40	16.25	17	16.23	1908
1777498140	16.441176	0.04	0.24	16.656862	16.656862	16.441176	2515
1777411800	16.40196	0	0.00	16.40196	16.40196	16.40196	3
1777325400	16.40196	0	0.00	16.40196	16.40196	16.40196	0
1777065780	16.40196	-0.04	-0.21	16.40196	16.40196	16.40196	204
1776979740	16.437254	0	0.00	16.437254	16.437254	16.437254	0
1776893340	16.437254	0	0.00	16.437254	16.437254	16.437254	0
1776806940	16.437254	-0.18	-1.09	16.617647	16.617647	16.372549	856
1776720540	16.617647	0	0.00	16.617647	16.617647	16.617647	0
1776461340	16.617647	0	0.00	16.617647	16.617647	16.617647	0
1776374940	16.617647	0.1	0.59	16.578431	16.617647	16.578431	663
1776288360	16.520588	0.15	0.90	16.520588	16.520588	16.520588	102
1776201600	16.372549	0	0.00	16.372549	16.372549	16.372549	0
1776115200	16.372549	0	0.00	16.372549	16.372549	16.372549	0
1775856000	16.372549	0	0.00	16.372549	16.372549	16.372549	0
1775769600	16.372549	0	0.00	16.372549	16.372549	16.372549	0
1775683200	16.372549	0	0.00	16.372549	16.372549	16.372549	0
1775596800	16.372549	0	0.00	16.372549	16.372549	16.372549	0
1775510400	16.372549	0	0.00	16.372549	16.372549	16.372549	0
1775164800	16.372549	0	0.00	16.372549	16.372549	16.372549	0
1775078400	16.372549	0.34	2.14	16.372549	16.372549	16.372549	204
1774992480	16.029411	0	0.00	16.029411	16.029411	16.029411	0
1774906080	16.029411	0	0.00	16.029411	16.029411	16.029411	0
1774646880	16.029411	0	0.00	16.029411	16.029411	16.029411	0
1774560480	16.029411	-0.15	-0.91	16.029411	16.029411	16.029411	408