Ellsworth Growth and Income Fund Ltd【ECF-A】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	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781303400	20.75	0.07	0.34	20.68	20.75	20.68	176
1781217000	20.6799	-0.07	-0.31	20.58	20.745	20.58	2743
1781130600	20.745	-0.02	-0.09	20.58	20.745	20.58	301
1781044200	20.7634	0	0.00	20.57	20.78	20.57	71
1780957800	20.7634	-0.21	-0.98	20.96	20.9728	20.55	2809
1780698600	20.9699	-0.03	-0.14	20.53	20.9699	20.5	538
1780612200	20.9999	0	0.00	20.51	20.9999	20.51	26
1780525800	20.9999	0.06	0.29	20.9	20.9999	20.45	7716
1780439400	20.94	0.4	1.95	20.54	21.0341	20.54	450
1780353000	20.54	-0.06	-0.29	20.62	20.94	20.51	1641
1780093800	20.6	-0.44	-2.10	20.68	20.85	20.36	2846
1780007400	21.0414	-0.02	-0.09	21.04	21.0414	20.67	593
1779921000	21.0599	0.38	1.84	20.72	21.06	20.6793	1134
1779834600	20.68	-0.28	-1.31	20.95	21.06	20.66	5106
1779489000	20.955	-0.05	-0.24	21.01	21.06	20.955	2053
1779402600	21.0061	0.15	0.70	20.87	21.06	20.87	533
1779316200	20.8599	-0.11	-0.53	20.97	21	20.74	4421
1779229800	20.97	-0.13	-0.62	21.08	21.0803	20.81	6489
1779143400	21.1	-0.26	-1.22	21.36	21.36	21.04	2344
1778884200	21.36	-0.04	-0.19	21.4	21.48	21.36	608
1778797800	21.4	-0.04	-0.19	21.4	21.4	21.4	200
1778711400	21.4403	0.04	0.19	21.39	21.4403	21.15	1099
1778625000	21.4	-0.05	-0.23	21.4	21.4015	21.4	1904
1778538600	21.45	-0.03	-0.15	21.12	21.49	21.12	2484
1778279400	21.4817	0.06	0.29	21.4	21.4817	21.1548	498
1778193000	21.42	0	0.00	21.4	21.42	21.4	13
1778106600	21.42	0.09	0.43	21.33	21.42	21.33	629
1778020200	21.3283	-0.14	-0.66	21.29	21.3283	21.21	831
1777933800	21.47	-0.02	-0.09	21.49	21.49	21.43	378
1777674600	21.4899	-0	-0.00	21.45	21.4899	21.42	951
1777588200	21.49	0.3	1.42	21.19	21.49	21.07	3444
1777501800	21.19	-0.29	-1.35	21.25	21.31	21.0301	3220
1777415400	21.48	-0.04	-0.19	21.45	21.48	21.45	511
1777329000	21.52	0.01	0.03	21.1	21.52	21.1	798
1777069800	21.5144	0.24	1.13	21.05	21.5144	21.04	1086
1776983400	21.275	-0.24	-1.14	21.03	21.275	21.03	598
1776897000	21.5199	0.29	1.37	21.08	21.5199	21.08	677
1776810600	21.23	0.23	1.09	21.06	21.48	21.05	2479
1776724200	21.0001	-0.5	-2.33	21.52	21.52	21	1754
1776465000	21.5	0.13	0.61	21.5	21.5	21.5	216
1776378600	21.37	-0	-0.01	21.38	21.3801	21.37	972
1776292200	21.372	-0.15	-0.69	21.32	21.375	20.9006	1828
1776205800	21.52	0.1	0.47	21.22	21.52	21.22	346
1776119400	21.42	0.06	0.26	21.37	21.43	21.25	236
1775860200	21.3647	-0.1	-0.47	21.46	21.47	21.1799	1486
1775773800	21.465	-0.02	-0.10	21.25	21.465	21.0369	542
1775687400	21.4863	0.24	1.14	21.5	21.5	20.9326	743
1775601000	21.2434	0	0.00	21.34	21.34	21.2434	86
1775514600	21.2434	0	0.00	21.25	21.25	21.2434	36
1775169000	21.2434	0	0.00	21.25	21.25	21.2434	38
1775082600	21.2434	-0.22	-1.01	21.5	21.5	20.8862	443
1774996200	21.46	0.24	1.11	20.9	21.46	20.9	1039
1774909800	21.2245	0.13	0.61	21.09	21.34	21.09	529
1774650600	21.095	-0.16	-0.76	20.94	21.28	20.92	3505
1774564200	21.2556	-0.19	-0.91	21.45	21.45	21.03	2833
1774477800	21.45	0	0.00	21.5	21.5	21.45	346
1774391400	21.45	-0.02	-0.11	21.21	21.47	21.21	1821
1774305000	21.4736	0.24	1.15	21.23	21.4736	21.23	219
1774045800	21.23	-0.29	-1.35	21.34	21.435	21.07	3418
1773959400	21.5199	-0.13	-0.60	21.34	21.52	21.34	354
1773873000	21.65	0	0.02	21.89	21.89	21.6	1110
1773786600	21.645	0	0.00	21.41	21.74	21.41	154
1773700200	21.645	0	0.00	21.7	21.7	21.645	41
1773441000	21.645	0.05	0.25	21.59	21.645	21.59	881