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	-6.4	-4.65793304221	137.4	140	128.6	481708	135.75419462	DE
4	-3.8	-2.81899109792	134.8	146	128.6	592256	137.90641936	DE
12	-12.6	-8.77437325905	143.6	154.4	128.6	527478	140.40489837	DE
26	17	14.9122807018	114	155	114	696489	138.74808044	DE
52	66	101.538461538	65	155	61.7	599898	116.05064223	DE
156	11.8	9.89932885906	119.2	155	48.95	525395	90.08314883	DE
260	-11.2	-7.87623066104	142.2	192.2	48.95	494898	110.48116447	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
1783355400	131.8	-5	-3.65	138.4	138.4	130.8	289376
1783096200	136.8	1.8	1.33	131	140	131	234283
1783009800	135	-2.4	-1.75	137.4	137.4	132.6	846952
1782923400	137.4	0.2	0.15	135	138.4	135	186804
1782837000	137.19999	0.2	0.15	137.4	140	135.6	851123
1782750600	137	-3	-2.14	138.6	140.8	136.6	376293
1782491400	140	3	2.19	137.4	141.4	135.6	533434
1782405000	137	-0.4	-0.29	137.4	137.8	134.6	1107858
1782318600	137.4	-0.4	-0.29	140.19999	140.19999	135	1088088
1782232200	137.8	-6	-4.17	140.4	143.8	135.19999	399767
1782145800	143.8	2.2	1.55	145.6	145.8	137.8	722254
1781886600	141.6	-0.4	-0.28	145	146	139.6	1315802
1781800200	142	2.4	1.72	136	144.6	136	463323
1781713800	139.6	1.2	0.87	142	142	137	750500
1781627400	138.4	-1	-0.72	140	140.4	137.4	209678
1781541000	139.4	3.4	2.50	137	142	137	391364
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