Ellsworth Growth and Income Fund Ltd【ECF】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	0.2	1.50715900528	13.27	13.845	13.175	45232	13.57064344	CS
4	0.45	3.45622119816	13.02	13.845	12.24	38440	13.12091496	CS
12	1.99	17.3344947735	11.48	13.845	10.705	33663	12.28950164	CS
26	1.62	13.6708860759	11.85	13.845	10.705	35710	12.12550278	CS
52	3.57	36.0606060606	9.9	13.845	9.58	35916	11.68181347	CS
156	5.36	66.0912453761	8.11	13.845	7.02	40859	9.47246014	CS
260	-0.79	-5.53997194951	14.26	15.37	7.02	45156	9.84954675	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
1780525800	13.62	-0.14	-1.02	13.79	13.845	13.41	28825
1780439400	13.76	0.14	1.03	13.67	13.79	13.3	49947
1780353000	13.62	0.11	0.81	13.43	13.62	13.25	47797
1780093800	13.51	0.11	0.82	13.47	13.53	13.3	34136
1780007400	13.4	0.18	1.36	13.27	13.4499	13.175	65455
1779921000	13.22	0.03	0.23	13.26	13.295	13.1701	22788
1779834600	13.19	0.14	1.03	13.17	13.2794	13.03	46116
1779489000	13.055	0.16	1.28	13.01	13.0835	12.24	20795
1779402600	12.89	0.15	1.18	12.63	12.94	12.62	51923
1779316200	12.74	0.21	1.68	12.6	12.7949	12.5568	20134
1779229800	12.53	-0.02	-0.16	12.42	12.6	12.4	35940
1779143400	12.55	-0.25	-1.95	12.89	12.9	12.41	50791
1778884200	12.8	-0.28	-2.14	12.93	12.93	12.75	32851
1778797800	13.08	-0.01	-0.08	13.09	13.1	12.96	25085
1778711400	13.09	0.17	1.32	12.96	13.1486	12.93	68064
1778625000	12.92	-0.13	-1.00	13.04	13.05	12.7718	41032
1778538600	13.05	0.15	1.16	12.95	13.17	12.93	46590
1778279400	12.9	0.05	0.39	12.93	12.93	12.84	14714
1778193000	12.85	-0.2	-1.53	13.02	13.03	12.82	27383
1778106600	13.05	0.22	1.71	12.93	13.07	12.81	44737
1778020200	12.83	0.19	1.50	12.75	12.8423	12.75	29953
1777933800	12.64	-0.06	-0.47	12.69	12.8	12.52	80390
1777674600	12.7	0.14	1.11	12.53	12.73	12.53	40434
1777588200	12.56	0.18	1.45	12.46	12.56	12.36	18017
1777501800	12.38	0.14	1.14	12.15	12.38	12.15	14493
1777415400	12.24	-0.13	-1.05	12.24	12.375	12.07	20078
1777329000	12.37	-0.05	-0.40	12.47	12.477	12.36	13093
1777069800	12.42	0.05	0.40	12.5	12.5499	12.3901	21451
1776983400	12.37	-0.02	-0.16	12.41	12.5186	12.35	19559
1776897000	12.39	0.13	1.06	12.36	12.425	12.3001	25984
1776810600	12.26	-0.03	-0.24	12.31	12.4	12.17	27384
1776724200	12.29	0.14	1.15	12.21	12.32	12.175	23147
1776465000	12.15	-0.05	-0.41	12.32	12.32	12.15	40515
1776378600	12.2	0.2	1.67	12	12.2	11.89	29929
1776292200	12	0.09	0.76	11.96	12	11.83	25823
1776205800	11.91	0.1	0.85	11.88	11.98	11.83	16877
1776119400	11.81	0.06	0.51	11.77	11.8713	11.7	41338
1775860200	11.75	-0.12	-1.01	11.86	11.88	11.75	12799
1775773800	11.87	0.37	3.22	11.52	11.88	11.52	52595
1775687400	11.5	0.34	3.05	11.4	11.77	11.4	60399
1775601000	11.16	0.04	0.36	11.14	11.215	11.06	41490
1775514600	11.12	-0.07	-0.63	11.19	11.3	11.12	34562
1775169000	11.19	-0.16	-1.41	11.18	11.2028	11	25456
1775082600	11.35	0.2	1.79	11.15	11.5241	11.15	27387
1774996200	11.15	0.37	3.43	10.8	11.1999	10.8	19653
1774909800	10.78	-0.04	-0.37	10.91	11.05	10.705	26491
1774650600	10.82	-0.23	-2.08	11.05	11.05	10.81	34566
1774564200	11.05	-0.41	-3.58	11.38	11.38	11.05	20994
1774477800	11.46	0.09	0.79	11.46	11.65	11.41	46573
1774391400	11.37	0.19	1.70	11.15	11.45	11.12	45007
1774305000	11.18	0.21	1.91	11.16	11.4	11.145	19018
1774045800	10.97	-0.32	-2.83	11.25	11.355	10.97	53566
1773959400	11.29	-0.12	-1.05	11.34	11.3725	11.21	24255
1773873000	11.41	-0.09	-0.78	11.41	11.55	11.41	37719
1773786600	11.5	-0.1	-0.86	11.47	11.57	11.4	20159
1773700200	11.6	0.16	1.40	11.57	11.7244	11.57	18991
1773441000	11.44	0.01	0.09	11.5	11.5258	11.385	24227
1773354600	11.43	-0.08	-0.70	11.48	11.53	11.38	43005
1773268200	11.51	0.11	0.96	11.45	11.64	11.44	32270
1773181800	11.4	0.13	1.15	11.25	11.48	11.16	25814
1773095400	11.27	0.08	0.71	11.1	11.3449	11.1	12008
1772839800	11.19	-0.37	-3.16	11.4	11.43	11.19	71007
1772753400	11.555	-0.07	-0.56	11.64	11.71	11.41	21675
1772667000	11.62	0.02	0.21	11.62	11.7137	11.6	29958