ECO Buildings Group Plc【ECOB】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	-0.5	-4.08163265306	12.25	12.25	11.625	125054	11.74301659	DE
4	-0.5	-4.08163265306	12.25	12.25	10.625	421396	11.91398899	DE
12	-0.5	-4.08163265306	12.25	14.75	10.625	267850	12.45053451	DE
26	-4.25	-26.5625	16	18.35	10.625	340118	14.06931647	DE
52	7	147.368421053	4.75	28.3	2.75	561319	13.2645564	DE
156	-16.75	-58.7719298246	28.5	28.5	2.75	246026	12.01107118	DE
260	-40.75	-77.619047619	52.5	52.5	2.75	243157	12.06508835	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
1781713800	11.75	0	0.00	11.75	11.75	11.75	323167
1781627400	11.75	0	0.00	11.75	11.75	11.75	26178
1781541000	11.75	0.13	1.08	11.625	11.75	11.625	264047
1781281800	11.625	0	0.00	11.625	11.625	11.625	32522
1781195400	11.625	-0.13	-1.06	11.75	12	11.625	2410
1781109000	11.75	-0.5	-4.08	12.25	12.25	11.75	300111
1781022600	12.25	0	0.00	12.25	12.25	12.25	82096
1780936200	12.25	0	0.00	12.25	12.25	12.25	910839
1780677000	12.25	0.25	2.08	12	12.25	12	1162866
1780590600	12	0.25	2.13	11.75	12	11.75	171101
1780504200	11.75	0	0.00	11.75	11.75	11.75	342771
1780417800	11.75	0	0.00	11.75	11.75	11.5	600670
1780331400	11.75	-0.25	-2.08	12	12	11.75	154287
1780072200	12	0	0.00	12	12	12	232753
1779985800	12	0	0.00	12	12	12	70140
1779899400	12	0	0.00	12	12	12	109907
1779813000	12	0.38	3.23	11.625	12	10.875	924320
1779467400	11.625	0.13	1.09	11.5	12	10.625	1724479
1779381000	11.5	-0.75	-6.12	12.25	12.25	11.5	492745
1779294600	12.25	0	0.00	12.25	12.25	12.25	402275
1779208200	12.25	-0.5	-3.92	12.75	12.75	12.25	193229
1779121800	12.75	0	0.00	12.75	12.75	12.75	66969
1778862600	12.75	0	0.00	12.75	12.75	12.75	99541
1778776200	12.75	-0.25	-1.92	13	13	12.5	731381
1778689800	13	0.25	1.96	12.75	13	12.75	200323
1778603400	12.75	-0.75	-5.56	13.5	13.5	12.75	261911
1778517000	13.5	0	0.00	13.5	13.5	13	80823
1778257800	13.5	0	0.00	13.5	13.5	13.5	12102
1778171400	13.5	0	0.00	13.5	13.5	13	22530
1778085000	13.5	0	0.00	13.5	13.5	12.6	28203
1777998600	13.5	0	0.00	13.5	13.5	13.5	39923
1777653000	13.5	-0.25	-1.82	13.75	13.75	13.5	129123
1777566600	13.75	0	0.00	13.75	13.75	13.75	14337
1777480200	13.75	0	0.00	13.75	13.75	13.75	15417
1777393800	13.75	0.25	1.85	14.5	14.75	13.75	416276
1777307400	13.5	-0.25	-1.82	13.5	13.5	13.5	48665
1777048200	13.75	0.25	1.85	13.25	13.8	12.875	360654
1776961800	13.5	0	0.00	13.5	13.5	13.25	3658
1776875400	13.5	0	0.00	13.5	13.5	13.25	60000
1776789000	13.5	0	0.00	13.5	13.5	13.25	78940
1776702600	13.5	0	0.00	13.5	13.5	13.25	153384
1776443400	13.5	-0.25	-1.82	13.75	13.75	13.5	379394
1776357000	13.75	-0.25	-1.79	14	14	13.75	152061
1776270600	14	1	7.69	13	14	12.75	926876
1776184200	13	0	0.00	13	13	13	93789
1776097800	13	-0.5	-3.70	13.5	13.5	13	168872
1775838600	13.5	1	8.00	12.5	13.75	12.5	475046
1775752200	12.5	0	0.00	12.5	12.5	12.5	171768
1775665800	12.5	0.5	4.17	12	12.5	11.75	464435
1775579400	12	0	0.00	12	12	12	275860
1775147400	12	0	0.00	12	12.5	12	678
1775061000	12	0.75	6.67	11.25	12	11.25	334743
1774974600	11.25	-0.5	-4.26	11.75	11.75	11.25	122583
1774888200	11.75	-0.25	-2.08	12	12	11.75	95519
1774632600	12	-0.25	-2.04	12.25	12.25	12	140062
1774546200	12.25	-0.25	-2.00	12.5	12.5	12.25	92744
1774459800	12.5	0.25	2.04	12.25	12.5	12.25	81236
1774373400	12.25	0	0.00	12.25	12.5	12.25	64203
1774287000	12.25	-1.5	-10.91	13.5	13.75	11.7	1152452
1774027800	13.75	0.25	1.85	13.5	13.75	13.5	165806
1773941400	13.5	-1	-6.90	14.5	14.5	13.5	521190
1773855000	14.5	0.25	1.75	14.5	14.5	14.5	21614