Eco Atlantic Oil & Gas Ltd【ECO】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	-2.1	-4.32989690722	48.5	51.6	45	763075	48.56999545	DE
4	-10.4	-18.3098591549	56.8	61.2	45	696546	52.55456659	DE
12	-5.6	-10.7692307692	52	71	45	1557680	61.70407875	DE
26	24.4	110.909090909	22	71	21.5	2330437	47.06802688	DE
52	36.7	378.350515464	9.7	71	6.75	1857766	34.601401	DE
156	30.15	185.538461538	16.25	71	6.75	1159951	23.72035793	DE
260	23.4	101.739130435	23	71	6.75	1101913	25.20762219	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782318600	46.4	-0.4	-0.85	45	48.9	45	516165
1782232200	46.8	-3.1	-6.21	49.9	49.9	46.1	920077
1782145800	49.9	-0.7	-1.38	49.9	50.8	49.1	421954
1781886600	50.6	1.6	3.27	49	51.6	49	841132
1781800200	49	0.5	1.03	48.5	50.4	48.1	1116047
1781713800	48.5	0.3	0.62	48	48.5	46	1214860
1781627400	48.2	-1.6	-3.21	50.2	51	47.5	980003
1781541000	49.8	-3.4	-6.39	52	53	49.8	430034
1781281800	53.2	0.2	0.38	53.8	53.8	52	681174
1781195400	53	1.8	3.52	51.2	53.6	50.2	760997
1781109000	51.2	-1.6	-3.03	53.4	54.4	50.4	1115747
1781022600	52.8	-2.8	-5.04	54.6	55.6	52.8	736459
1780936200	55.6	-2.2	-3.81	56.4	57	55	579600
1780677000	57.8	-1.2	-2.03	58.6	59.8	56	348167
1780590600	59	0.2	0.34	58	59	56.8	271466
1780504200	58.8	0	0.00	59	59.2	58	254456
1780417800	58.8	-0.8	-1.34	60	60	57.6	648596
1780331400	59.6	-1	-1.65	60.2	60.6	57.6	682923
1780072200	60.6	1.6	2.71	57.8	61.2	57.8	778097
1779985800	59	1	1.72	56.8	59.2	56.4	632957
1779899400	58	-2	-3.33	59	60.2	56.8	1117568
1779813000	60	-2.4	-3.85	62	62	59	1072813
1779467400	62.4	-2.6	-4.00	64	64.2	62	390103
1779381000	65	0	0.00	63.2	65.2	63.2	1031575
1779294600	65	5	8.33	63.8	66	62.4	4801949
1779208200	60	0.8	1.35	59	61	58.8	1013982
1779121800	59.2	-1.2	-1.99	64	64	59.2	420472
1778862600	60.4	2.4	4.14	57.8	62	57.8	1155117
1778776200	58	2.2	3.94	55.8	58	55.8	1243417
1778689800	55.8	0	0.00	55.6	56.6	54.8	942633
1778603400	55.8	-0.6	-1.06	56.6	57	55.2	661655
1778517000	56.4	0	0.00	57.8	58.6	56	1069248
1778257800	56.4	-0.8	-1.40	58.2	58.2	55.8	849614
1778171400	57.2	-4.6	-7.44	60.6	60.6	57	2256293
1778085000	61.8	-3	-4.63	64.2	65	61.4	712039
1777998600	64.8	-0.2	-0.31	63	64.8	60.4	2245085
1777653000	65	-0.4	-0.61	65	65.8	63.2	2895553
1777566600	65.4	-0.4	-0.61	65.4	66	64.8	642609
1777480200	65.8	-0.8	-1.20	66	66.4	64.8	1214347
1777393800	66.599999	1.8	2.78	64	66.8	62.6	2472682
1777307400	64.8	0.4	0.62	65.599999	66.4	64	1032329
1777048200	64.4	-0.8	-1.23	66.2	66.2	64	437376
1776961800	65.2	0.2	0.31	65	66.599999	62.2	1569148
1776875400	65	0.2	0.31	64.599999	65.8	63.8	901483
1776789000	64.8	-1.4	-2.11	67.8	68.8	64.8	1215372
1776702600	66.2	2	3.12	64.2	69	64.2	2969373
1776443400	64.2	-3.6	-5.31	66.8	67	61	3148903
1776357000	67.8	-1.2	-1.74	70	70	66	3325131
1776270600	69	3	4.55	66	71	65	7774715
1776184200	66	2.4	3.77	63.2	67	61.6	5604822
1776097800	63.6	8.6	15.64	60	65	59.4	10019969
1775838600	55	-0.8	-1.43	54.4	55.6	54	1326272
1775752200	55.8	1	1.82	54.4	56.6	54.4	792215
1775665800	54.8	-2.6	-4.53	56	57	53	1599642
1775579400	57.4	2.4	4.36	54.8	58	54.8	2489927
1775147400	55	2	3.77	52	55	52	883763
1775061000	53	-3	-5.36	55.4	55.4	52	1398382
1774974600	56	0.2	0.36	56.2	56.6	54	1597200
1774888200	55.8	3.8	7.31	52	55.8	52	1103594
1774632600	52	-1.2	-2.26	51.2	53.6	51.2	893673
1774546200	53.2	-0.8	-1.48	55	56	51.2	1943943
1774459800	54	-1.8	-3.23	54	56.2	52.6	1766027