Hot Features
プレミアム
Eagle Point Credit Company Inc (ECCX)
NYSE
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1686 | -0.675794840551 | 24.9484 | 24.99 | 24.7 | 2052 | 24.7728092 | CS |
| 4 | -0.2202 | -0.8808 | 25 | 25.35 | 24.58 | 5126 | 24.9535616 | CS |
| 12 | 0.3598 | 1.47338247338 | 24.42 | 25.38 | 24.27 | 4241 | 24.81178107 | CS |
| 26 | 0.0998 | 0.404376012966 | 24.68 | 25.38 | 24.0013 | 4312 | 24.54612029 | CS |
| 52 | 1.4898 | 6.39673679691 | 23.29 | 25.38 | 22.7 | 4457 | 24.28560388 | CS |
| 156 | -0.6702 | -2.63339882122 | 25.45 | 26.25 | 21.22 | 3730 | 24.48892582 | CS |
| 260 | -0.8302 | -3.24170245998 | 25.61 | 26.25 | 12.545 | 5617 | 24.4264476 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727476800 | 24.7798 | 0.01 | 0.04 | 24.84 | 24.84 | 24.775 | 847 |
| 1727390400 | 24.77 | -0.05 | -0.20 | 24.76 | 24.83 | 24.73 | 1532 |
| 1727304000 | 24.82 | 0.05 | 0.20 | 24.805 | 24.82 | 24.805 | 522 |
| 1727217600 | 24.77 | -0.03 | -0.13 | 24.77 | 24.782 | 24.72 | 1660 |
| 1727131200 | 24.802 | 0.04 | 0.17 | 24.82 | 24.828 | 24.7 | 1624 |
| 1726872000 | 24.76 | -0.14 | -0.56 | 24.9484 | 24.99 | 24.76 | 4924 |
| 1726785600 | 24.9 | 0.15 | 0.60 | 24.75 | 24.9 | 24.75 | 1408 |
| 1726699200 | 24.7525 | 0 | 0.01 | 24.8 | 24.84 | 24.7 | 3470 |
| 1726612800 | 24.75 | 0 | 0.00 | 24.7355 | 24.8499 | 24.7355 | 2019 |
| 1726526400 | 24.75 | -0.21 | -0.84 | 24.58 | 24.75 | 24.58 | 12765 |
| 1726267200 | 24.96 | -0.36 | -1.42 | 25.12 | 25.145 | 24.84 | 25872 |
| 1726180800 | 25.32 | 0.14 | 0.54 | 25.34 | 25.35 | 25.2 | 750 |
| 1726094400 | 25.185 | -0.06 | -0.22 | 25.23 | 25.35 | 25.15 | 9374 |
| 1726008000 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.06 | 444 |
| 1725921600 | 25.24 | 0.16 | 0.64 | 25 | 25.25 | 24.94 | 4237 |
| 1725662400 | 25.08 | -0.02 | -0.08 | 24.94 | 25.1 | 24.94 | 474 |
| 1725576000 | 25.1 | 0.06 | 0.24 | 25 | 25.1 | 24.905 | 2112 |
| 1725489600 | 25.04 | 0.04 | 0.16 | 24.8 | 25.1 | 24.8 | 12451 |
| 1725403200 | 25 | 0 | 0.00 | 25 | 25 | 25 | 272 |
| 1725057600 | 25 | 0.11 | 0.46 | 25 | 25 | 24.83 | 4133 |
| 1724971200 | 24.8858 | -0.1 | -0.42 | 24.945 | 24.955 | 24.74 | 9564 |
| 1724884800 | 24.99 | 0 | 0.00 | 24.9 | 24.99 | 24.9 | 1471 |
| 1724798400 | 24.99 | -0.11 | -0.44 | 25.1 | 25.1 | 24.95 | 3941 |
| 1724712000 | 25.1 | 0.16 | 0.64 | 24.85 | 25.3499 | 24.85 | 7964 |
| 1724452800 | 24.94 | 0.06 | 0.24 | 24.92 | 25 | 24.9 | 1709 |
| 1724366400 | 24.88 | 0.11 | 0.45 | 24.73 | 24.9999 | 24.73 | 531 |
| 1724280000 | 24.7693 | -0.07 | -0.28 | 24.86 | 24.9069 | 24.7693 | 3662 |
| 1724193600 | 24.84 | 0.03 | 0.11 | 24.876 | 24.9801 | 24.84 | 3948 |
| 1724107200 | 24.8132 | 0.04 | 0.17 | 24.81 | 25 | 24.73 | 7755 |
| 1723848000 | 24.77 | -0.13 | -0.52 | 24.88 | 24.9 | 24.77 | 4602 |
| 1723761600 | 24.9 | -0.01 | -0.04 | 25.04 | 25.04 | 24.87 | 1379 |
| 1723675200 | 24.91 | 0.08 | 0.32 | 25.38 | 25.38 | 24.87 | 6315 |
| 1723588800 | 24.83 | -0.07 | -0.28 | 24.88 | 24.89 | 24.75 | 2085 |
| 1723502400 | 24.9 | 0 | 0.00 | 24.9 | 25.16 | 24.88 | 1852 |
| 1723243200 | 24.9 | 0.09 | 0.36 | 24.78 | 24.9 | 24.78 | 2116 |
| 1723156800 | 24.81 | 0.01 | 0.04 | 24.89 | 24.97 | 24.81 | 6395 |
| 1723070400 | 24.8 | -0.08 | -0.32 | 24.78 | 24.848 | 24.71 | 4168 |
| 1722984000 | 24.88 | 0.04 | 0.16 | 24.64 | 24.89 | 24.62 | 979 |
| 1722897600 | 24.84 | 0.11 | 0.44 | 24.69 | 24.84 | 24.69 | 5329 |
| 1722638400 | 24.73 | -0.02 | -0.08 | 24.73 | 24.75 | 24.58 | 1462 |
| 1722552000 | 24.75 | 0.01 | 0.04 | 24.72 | 24.75 | 24.72 | 603 |
| 1722465600 | 24.74 | -0.01 | -0.03 | 24.6 | 24.74 | 24.6 | 2106 |
| 1722379200 | 24.748 | 0.06 | 0.23 | 24.72 | 24.75 | 24.65 | 2802 |
| 1722292800 | 24.69 | -0.05 | -0.19 | 24.65 | 24.69 | 24.56 | 3916 |
| 1722033600 | 24.7374 | 0.14 | 0.56 | 24.73 | 24.7374 | 24.73 | 607 |
| 1721947200 | 24.6 | -0.1 | -0.40 | 24.75 | 24.75 | 24.56 | 7744 |
| 1721860800 | 24.6997 | 0.02 | 0.09 | 24.721 | 24.73 | 24.6001 | 6780 |
| 1721774400 | 24.678 | 0.15 | 0.60 | 24.57 | 24.678 | 24.5 | 3001 |
| 1721688000 | 24.53 | 0.05 | 0.20 | 24.62 | 24.62 | 24.31 | 8134 |
| 1721428800 | 24.4814 | 0.01 | 0.05 | 24.47 | 24.5 | 24.47 | 472 |
| 1721342400 | 24.47 | 0 | 0.00 | 24.47 | 24.5 | 24.4 | 4373 |
| 1721256000 | 24.47 | -0.01 | -0.04 | 24.4999 | 24.4999 | 24.42 | 788 |
| 1721169600 | 24.4798 | 0.01 | 0.04 | 24.42 | 24.4864 | 24.42 | 6207 |
| 1721083200 | 24.47 | 0 | 0.00 | 24.62 | 24.62 | 24.3601 | 8057 |
| 1720824000 | 24.47 | -0.03 | -0.12 | 24.3782 | 24.5 | 24.3411 | 3624 |
| 1720737600 | 24.5 | 0.05 | 0.21 | 24.5 | 24.5 | 24.3 | 2006 |
| 1720651200 | 24.448 | 0.09 | 0.36 | 24.5634 | 24.5634 | 24.27 | 2329 |
| 1720564800 | 24.36 | -0.16 | -0.67 | 24.56 | 24.5799 | 24.29 | 5314 |
| 1720478400 | 24.5235 | 0.08 | 0.34 | 24.58 | 24.58 | 24.44 | 1657 |
| 1720219200 | 24.44 | -0.11 | -0.45 | 24.42 | 24.58 | 24.3902 | 2155 |
| 1720040640 | 24.55 | 0.12 | 0.49 | 24.55 | 24.55 | 24.5 | 1118 |
| 1719960000 | 24.43 | 0.09 | 0.37 | 24.26 | 24.53 | 24.26 | 3450 |
| 1719873600 | 24.34 | -0.14 | -0.57 | 24.25 | 24.45 | 24.25 | 1794 |
| 1719614400 | 24.48 | -0.06 | -0.24 | 24.59 | 24.59 | 24.446 | 1886 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
