electroCore Inc【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	1.1	14.3415906128	7.67	8.96	6.89	85605	8.05297304	CS
4	-1.03	-10.5102040816	9.8	10.495	6.89	122591	9.07591236	CS
12	1.66	23.3473980309	7.11	10.495	5.7	108082	8.30246224	CS
26	4.26	94.4567627494	4.51	10.495	4.45	88582	7.59270539	CS
52	3.56	68.330134357	5.21	10.495	4.16	81291	6.71975092	CS
156	3.83	77.5303643725	4.94	19.49	3.9211	64720	8.56492884	CS
260	7.59	643.220338983	1.18	19.49	0.195	385340	1.65792078	CS

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
1783031700	8.77	0.47	5.66	8.39	8.93	7.905	54312
1782945300	8.3	-0.34	-3.94	8.49	8.96	8.06	113693
1782858900	8.64	0.52	6.40	8.1	8.72	7.88	56051
1782772500	8.1199999	0.28	3.57	7.99	8.5	7.7	129031
1782513300	7.84	0.65	9.04	6.98	8.07	6.89	64462
1782426900	7.19	-0.38	-5.02	7.67	7.78	7.19	64786
1782340500	7.57	-0.78	-9.34	8.55	8.99	7.54	85495
1782254100	8.35	0.23	2.83	7.98	8.5399	7.93	65185
1782167700	8.1199999	-0.31	-3.62	8.39	8.65	8	78493
1781822100	8.425	-0.27	-3.11	8.74	8.84	7.85	135563
1781735700	8.695	0.02	0.23	8.6	9.03	8.5	43969
1781649300	8.675	-0.44	-4.77	9.18	9.5199	8.48	134228
1781562900	9.11	-1.14	-11.12	10.44	10.495	9.07	159104
1781303700	10.25	0.07	0.69	10.17	10.45	9.7966	153531
1781217300	10.18	0.25	2.52	9.86	10.34	9.455	67180
1781130900	9.93	0.41	4.31	9.45	10.4	9.3	168538
1781044500	9.52	-0.12	-1.24	9.64	10.03	8.7	118899
1780958100	9.64	0.92	10.55	8.97	9.66	8.72	131710
1780698900	8.72	-1.22	-12.27	9.9	9.99	8.55	136441
1780612500	9.94	0.08	0.81	9.8	10.135	9.03	422879
1780526100	9.86	0.41	4.34	9.31	10.09	9.2	133506
1780439700	9.45	-0.9	-8.70	10.1	10.11	8.58	198587
1780353300	10.35	0.59	6.05	9.99	10.3659	9.31	95210
1780094100	9.76	0.52	5.63	9.19	10.27	9.08	347022
1780007700	9.24	0	0.00	9.24	9.3599	8.7902	222048
1779921300	9.24	0.33	3.70	8.95	9.68	8.65	316620
1779834900	8.91	2.24	33.58	6.79	9.23	6.69	617807
1779489300	6.67	0.68	11.35	5.96	6.79	5.96	129758
1779402900	5.99	-0.14	-2.28	6.01	6.07	5.7	41751
1779316500	6.13	0.23	3.81	5.95	6.18	5.8911	26075
1779230100	5.905	0.04	0.77	5.83	6.135	5.79	34168
1779143700	5.86	-0.41	-6.54	6.3	6.35	5.7	75642
1778884500	6.2699999	-0.16	-2.49	6.2699999	6.4	5.725	182563
1778798100	6.43	0.11	1.74	6.32	6.6426999	6.05	86107
1778711700	6.32	-0.38	-5.60	6.75	6.75	6.165	59005
1778625300	6.695	0.09	1.29	6.62	6.87	6.51	70699
1778538900	6.61	0.2	3.12	6.34	6.651	6.16	61645
1778279700	6.41	0.14	2.23	6.26	6.5199999	6.17	71010
1778193300	6.2699999	-0.39	-5.86	6.585	6.8799	6.1657	62291
1778106900	6.66	-0.33	-4.72	7.08	7.08	6.6501	19174
1778020500	6.99	0.31	4.64	6.8	7.34	6.385	92338
1777934100	6.68	0.04	0.60	6.69	6.83	6.3	37906
1777674900	6.64	0.13	2.00	6.6	6.88	6.35	69703
1777588500	6.51	0.36	5.85	6.19	6.64	5.97	80130
1777502100	6.15	0	0.00	6.17	6.3434	5.9325	88586
1777415700	6.15	0.08	1.32	6.05	6.2398999	5.85	36004
1777329300	6.07	-0.11	-1.70	6.1	6.44	6.006	22691
1777070100	6.175	-0.01	-0.08	6.18	6.25	6.0199999	19966
1776983700	6.18	0.06	0.98	6.1	6.5199999	6.015	33867
1776897300	6.12	-0.08	-1.29	6.21	6.3368	6.11	25451
1776810900	6.2	-0.11	-1.74	6.28	6.55	6.01	63588
1776724500	6.3099999	-0.19	-2.92	6.46	6.62	6.26	16002
1776465300	6.5	-0.18	-2.69	6.73	7.04	6.45	33149
1776378900	6.68	-0.11	-1.62	6.79	6.95	6.5001	29466
1776292500	6.79	0.24	3.66	6.66	6.79	6.4	37894
1776206100	6.55	0.27	4.22	6.28	6.76	6.28	50594
1776119700	6.285	0.21	3.37	6.0199999	6.45	6.001	34929
1775860500	6.08	-0.57	-8.57	6.7	7.12	5.71	146459
1775774100	6.65	0.44	7.09	7.11	7.3215	6.425	169745
1775687700	6.21	-0.5	-7.45	7.04	7.04	6.19	78522
1775601300	6.71	-0.33	-4.69	6.95	7	6.6123	20301
1775514900	7.04	0.24	3.53	6.84	7.45	6.7124	89536