EchoStar Corp【1SATS】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	0.189107413011	105.76	111.08	104.04	220	106.6400545	DE
4	1.8	1.72811059908	104.16	126.2	104.04	308	112.24644448	DE
12	13.96	15.1739130435	92	126.2	90.5	138	111.22881289	DE
26	42.46	66.8661417323	63.5	126.2	63.5	90	106.19075988	DE
52	92.06	662.302158273	13.9	126.2	13.9	69	92.98147272	DE
156	86.26	437.868020305	19.7	126.2	13.9	62	92.98147272	DE
260	86.26	437.868020305	19.7	126.2	13.9	62	92.98147272	DE

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
1780502100	104.04	-3.32	-3.09	106.8	106.8	104.04	150
1780415700	107.36	-3.7	-3.33	109.5	110.02	107.36	323
1780329300	111.06	4.42	4.14	110.1	111.06	108.34	31
1780070100	106.64	-0.64	-0.60	111.08	111.08	104.66	565
1779983700	107.28	-0.28	-0.26	105.76	107.28	105.76	32
1779897300	107.56	2.04	1.93	107.12	108.26	104.14	142
1779810900	105.52	-8.98	-7.84	112.06	112.64	105.52	887
1779724500	114.5	6.94	6.45	107.58	118.64	107.58	122
1779465300	107.56	-11.94	-9.99	112.92	113.76	106.56	761
1779378900	119.5	4.12	3.57	122	122.26	119.1	495
1779292500	115.38	-0.1	-0.09	118.42	119.14	115.38	312
1779206100	115.48	-5.66	-4.67	119.3	119.3	115.12	262
1779119700	121.14	2.28	1.92	126.2	126.2	121.14	275
1778860500	118.86	0.66	0.56	115.68	118.86	114.14	745
1778774100	118.2	1.06	0.90	114.34	118.2	113.52	317
1778687700	117.14	12.24	11.67	115.22	119.98	111.84	535
1778601300	104.9	-4.98	-4.53	109.64	109.64	104.9	77
1778514900	109.88	3.58	3.37	108.02	109.88	108.02	26
1778255700	106.3	0.22	0.21	104.44	106.3	104.44	42
1778169300	106.08	3.5	3.41	104.16	106.08	104.16	52
1778082900	102.58	1.02	1.00	101.5	102.88	101.5	60
1777996500	101.56	-1.92	-1.86	104.24	104.24	101.56	37
1777910100	103.48	-0.8	-0.77	104.64	104.96	102.08	85
1777564500	104.28	-1.74	-1.64	102.82	104.92	102.82	61
1777478100	106.02	2.98	2.89	106.04	106.04	106.02	204
1777391700	103.04	2.54	2.53	103.04	103.04	103.04	21
1777305300	100.5	-2.04	-1.99	100.5	100.5	100.5	8
1777046100	102.54	-2.84	-2.70	102.54	102.54	102.54	20
1776959700	105.38	2.18	2.11	105.38	105.38	105.38	0
1776873300	103.2	-7.4	-6.69	108.06	108.06	103.2	60
1776786900	110.6	-2.44	-2.16	115.86	115.86	110.6	163
1776700500	113.04	-3.02	-2.60	113.04	113.04	113.04	46
1776441300	116.06	3.48	3.09	116.06	116.06	116.06	0
1776354900	112.58	-0.92	-0.81	112.92	112.92	112.58	23
1776268500	113.5	3.26	2.96	110.24	113.5	110.24	125
1776182100	110.24	2.26	2.09	110.24	110.24	110.24	0
1776095700	107.98	4.94	4.79	109.98	109.98	107.98	124
1775836500	103.04	-1.42	-1.36	103.04	103.04	103.04	40
1775750100	104.46	-6.22	-5.62	104.46	104.46	104.46	0
1775663700	110.68	4.06	3.81	111.56	111.56	110.68	141
1775577300	106.62	-4.38	-3.95	109.64	109.64	106.62	16
1775145300	111	6	5.71	103	111	103	33
1775058900	105	4	3.96	105	105	105	56
1774972500	101	3	3.06	98	101	98	74
1774886100	98	-0.5	-0.51	98	98	98	1
1774630500	98.5	1	1.03	98.5	98.5	98.5	2
1774544100	97.5	-1	-1.02	97.5	97.5	97.5	0
1774457700	98.5	2	2.07	100	100	98.5	12
1774371300	96.5	6	6.63	96.5	96.5	96.5	0
1774284900	90.5	-5.5	-5.73	90.5	90.5	90.5	0
1774025700	96	1.5	1.59	96	96	96	50
1773939300	94.5	0	0.00	94.5	94.5	94.5	0
1773852900	94.5	-5.5	-5.50	94.5	94.5	94.5	0
1773766500	100	1.5	1.52	100	100	100	0
1773680100	98.5	5	5.35	98.5	98.5	98.5	0
1773420900	93.5	1.5	1.63	93.5	93.5	93.5	0
1773334500	92	0	0.00	92	92	92	0
1773212400	92	0	0.00	92	92	92	0
1773126000	92	0	0.00	92	92	92	0
1773039600	92	0	0.00	92	92	92	0
1772780400	92	0	0.00	92	92	92	0
1772694000	92	0	0.00	92	92	92	0
1772607600	92	0	0.00	92	92	92	0