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	-0.25	-1.87125748503	13.36	13.41	13.01	32937	13.24722921	CS
4	-0.16	-1.20572720422	13.27	13.845	12.29	32180	13.28465173	CS
12	1.93	17.2629695886	11.18	13.845	11	32914	12.71559396	CS
26	1.22	10.2607232969	11.89	13.845	10.705	35714	12.24984919	CS
52	2.99	29.5454545455	10.12	13.845	10.0126	35887	11.81734823	CS
156	4.8	57.761732852	8.31	13.845	7.02	40638	9.53858744	CS
260	-1.89	-12.6	15	15.37	7.02	45181	9.83966501	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782340200	13.11	-0.13	-0.98	13.16	13.24	13.04	23147
1782253800	13.24	-0.09	-0.68	13.13	13.32	13.01	47990
1782167400	13.33	0.06	0.45	13.33	13.41	13.28	35721
1781821800	13.27	0.29	2.23	13.36	13.36	13.17	24888
1781735400	12.98	-0.3	-2.26	13.31	13.33	12.98	22674
1781649000	13.28	0.01	0.08	13.36	13.41	13.21	21697
1781562600	13.27	0.09	0.68	13.3	13.405	13.1936	23223
1781303400	13.18	0.25	1.93	13.01	13.285	13.01	18935
1781217000	12.93	0.23	1.81	12.85	13.05	12.77	22457
1781130600	12.7	-0.17	-1.32	12.75	12.9644	12.29	28188
1781044200	12.87	-0.13	-1.00	13.12	13.335	12.715	39282
1780957800	13	0.06	0.46	13	13.195	12.97	20750
1780698600	12.94	-0.54	-4.01	13.32	13.32	12.91	27366
1780612200	13.48	-0.14	-1.03	13.47	13.5213	12.91	28933
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	34973
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