Ecora Royalties Plc【ECOR】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	4.2	3.10650887574	135.2	142	130	514637	134.63995167	DE
4	-1	-0.712250712251	140.4	151.2	130	466946	138.89444482	DE
12	12.6	9.93690851735	126.8	154.4	119.4	508990	139.93231809	DE
26	29.8	27.1897810219	109.6	155	107	675703	136.94926396	DE
52	75.3	117.472698908	64.1	155	61.6	579767	113.12453438	DE
156	14.4	11.52	125	155	48.95	518934	89.32179648	DE
260	-15.6	-10.064516129	155	192.2	48.95	491458	110.44935761	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	136	1.6	1.19	136.6	139.4	135.4	504398
1781195400	134.4	0.8	0.60	139	139	131.19999	400554
1781109000	133.6	-0.6	-0.45	130	135.6	130	419879
1781022600	134.19999	-0.8	-0.59	134.8	137.4	133.19999	753382
1780936200	135	-2	-1.46	135.19999	137.8	134.4	494971
1780677000	137	-5.4	-3.79	142	142	136.6	606516
1780590600	142.4	-1.8	-1.25	142.8	144.6	140.8	323109
1780504200	144.19999	-0.4	-0.28	151.19999	151.19999	142.8	440745
1780417800	144.6	5.6	4.03	142.19999	144.6	139.19999	956337
1780331400	139	-4.6	-3.20	141.6	145.8	138.19999	426097
1780072200	143.6	1.6	1.13	136	144.4	136	316550
1779985800	142	4	2.90	139	143.19999	137.19999	608291
1779899400	138	0.6	0.44	138.8	141	136.6	464183
1779813000	137.4	-1.8	-1.29	145.8	145.8	136.8	613290
1779467400	139.19999	-1.6	-1.14	147.4	147.4	138.8	153637
1779381000	140.8	1.4	1.00	140	142	137.19999	230578
1779294600	139.4	1.2	0.87	138.19999	139.6	136.6	458313
1779208200	138.19999	-3	-2.12	145	145.4	136	419117
1779121800	141.19999	-2.4	-1.67	140.4	145	140.4	282031
1778862600	143.6	-3.8	-2.58	150	150	141.8	665299
1778776200	147.4	-2.6	-1.73	150	151	145.6	714053
1778689800	150	3.4	2.32	150	151.19999	146.8	293438
1778603400	146.6	-6	-3.93	153	153	146.6	358875
1778517000	152.6	2.6	1.73	151	154.4	149.4	674463
1778257800	150	-0.2	-0.13	150	152.19999	148	400646
1778171400	150.19999	3.6	2.46	148	152.19999	147.8	1593558
1778085000	146.6	8.2	5.92	142	146.6	141.8	963374
1777998600	138.4	3.8	2.82	138.6	138.6	134.6	611276
1777653000	134.6	-2.8	-2.04	136	136.19999	133.8	167453
1777566600	137.4	3.4	2.54	138.8	138.8	133.8	415433
1777480200	134	-3	-2.19	144.6	144.6	131.19999	1061357
1777393800	137	1.8	1.33	136.4	137	134	314993
1777307400	135.19999	-0.2	-0.15	135	135.8	134.4	247695
1777048200	135.4	-1.6	-1.17	136.8	137.4	134.4	312995
1776961800	137	-0.6	-0.44	143	143	133.8	422366
1776875400	137.6	-1.4	-1.01	142.6	142.6	135.6	422792
1776789000	139	-1.2	-0.86	141	141	138.19999	529635
1776702600	140.19999	-2.2	-1.54	143	143	139	325758
1776443400	142.4	1	0.71	141.4	144.6	138.8	419252
1776357000	141.4	-1.2	-0.84	146.6	146.6	141	526341
1776270600	142.6	-0.8	-0.56	137	145.6	136.4	327179
1776184200	143.4	0.4	0.28	143.6	145	142.4	186610
1776097800	143	0.4	0.28	137.19999	144.4	137.19999	202196
1775838600	142.6	1	0.71	140.8	142.8	139.8	520721
1775752200	141.6	-1.8	-1.26	139.19999	144.19999	139.19999	470791
1775665800	143.4	3.4	2.43	144	147.4	142.4	720443
1775579400	140	0.4	0.29	141.19999	143.4	138.8	626555
1775147400	139.6	-3	-2.10	142	143.19999	134.8	535660
1775061000	142.6	3.2	2.30	143.6	147.19999	141.4	550909
1774974600	139.4	4.8	3.57	132.8	141	132.8	603568
1774888200	134.6	4.2	3.22	133.4	135.4	130	604782
1774632600	130.4	3.4	2.68	126.6	130.4	123.2	837202
1774546200	127	-3	-2.31	124.4	127.8	123	388882
1774459800	130	1	0.78	132.8	134	130	466566
1774373400	129	0.2	0.16	132	132	126.2	343976
1774287000	128.8	3.2	2.55	126.8	131.4	119.4	804379
1774027800	125.6	0.4	0.32	128.8	131.4	123.8	866346
1773941400	125.2	-3.6	-2.80	129.19999	129.19999	122	723166
1773855000	128.8	-0.4	-0.31	135.19999	135.19999	127.6	488362
1773768600	129.19999	1.2	0.94	130.19999	132.19999	126.8	355615
1773682200	128	-0.6	-0.47	127.8	129.6	124.4	1535633