Encore Capital Group Inc【ECPG】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	1.74	1.92031784571	90.61	93.21	86.705	427953	89.90447992	CS
4	11.65	14.4361833953	80.7	94.5999	79.1301	373301	88.33192144	CS
12	12.8	16.0905091138	79.55	94.5999	77.02	337707	83.96427038	CS
26	36.78	66.1867914342	55.57	94.5999	53.44	301186	75.97004313	CS
52	51.46	125.849841037	40.89	94.5999	35.675	287485	60.84639513	CS
156	42.03	83.5254372019	50.32	94.5999	26.45	219783	50.94604798	CS
260	45.52	97.2026478753	46.83	94.5999	26.45	247339	53.39586256	CS

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
1783636500	91.86	4.32	4.93	88.2	92.6799	87.6	396873
1783550100	87.54	-2.63	-2.92	89.82	90.34	86.705	259554
1783463700	90.17	0.66	0.74	88.59	91.24	88.59	384765
1783377300	89.51	-1.1	-1.21	90.61	91.405	89.125	670619
1783031700	90.61	-3.18	-3.39	93.64	94.325	89.73	447357
1782945300	93.79	0.5	0.54	93.29	94.5999	92.24	406431
1782858900	93.29	0.47	0.51	92.69	94.03	91.5	379701
1782772500	92.82	2.2	2.43	90.13	92.93	88.83	391272
1782513300	90.62	3.24	3.71	87.42	90.74	87.01	665902
1782426900	87.38	0.31	0.36	86.3	87.395	85.415	216698
1782340500	87.07	1.17	1.36	86.45	89.525	85.98	464658
1782254100	85.9	1.95	2.32	83.08	86.47	83.06	302256
1782167700	83.95	0.9	1.08	83.83	84.49	82.88	174889
1781822100	83.05	0.41	0.50	83.36	83.705	82.33	440922
1781735700	82.64	-0.34	-0.41	83.45	84.56	81.81	275278
1781649300	82.98	0.33	0.40	83.35	85.35	82.91	293432
1781562900	82.65	1.31	1.61	81.58	84.19	81.34	386110
1781303700	81.34	0.9	1.12	80.7	81.94	79.1301	162695
1781217300	80.44	0.24	0.30	80.51	80.685	77.7102	336687
1781130900	80.2	-2.37	-2.87	82.08	82.98	79.2	713502
1781044500	82.57	2.27	2.83	81.44	83	80.65	248406
1780958100	80.3	-1.16	-1.42	82.32	82.97	79.54	322751
1780698900	81.46	0.86	1.07	80.23	81.53	79.73	204274
1780612500	80.6	2.59	3.32	78.08	80.68	77.8	220294
1780526100	78.01	-0.08	-0.10	78.46	80.77	77.85	236440
1780439700	78.09	-0.47	-0.60	78.43	79.32	77.02	225849
1780353300	78.56	-1.37	-1.71	79.96	80.67	78.22	217522
1780094100	79.93	-0.37	-0.45	80.3	80.99	79.43	285257
1780007700	80.295	-1.56	-1.90	81.66	81.66	79.9425	203608
1779921300	81.85	0.3	0.37	81.7	82.44	81.045	186690
1779834900	81.55	1.35	1.68	80.56	81.76	80.31	173242
1779489300	80.2	-1.37	-1.68	81.82	82.22	79.79	189920
1779402900	81.57	0.93	1.15	80.21	81.925	78.91	220535
1779316500	80.64	0.13	0.16	80.96	82.195	79.395	314817
1779230100	80.515	-0.23	-0.28	80.74	81.86	79.45	419178
1779143700	80.74	-0.88	-1.08	81.62	82.815	79.75	476210
1778884500	81.62	-0.11	-0.13	81.25	82.68	78.3277	408800
1778798100	81.73	2.71	3.43	79.99	82.385	79.36	465493
1778711700	79.02	-2.59	-3.17	81.31	81.875	78.74	344307
1778625300	81.61	-0.72	-0.87	82.36	83.37	81.225	381660
1778538900	82.33	-1.55	-1.85	83.5	86.14	81.91	541779
1778279700	83.88	1.66	2.02	82.81	84.21	79	455260
1778193300	82.22	-2.02	-2.40	90.585	92.64	79.9	1008849
1778106900	84.24	-0.17	-0.20	85.13	85.7375	83.91	255127
1778020500	84.41	1.22	1.47	83.63	85.57	83.63	243321
1777934100	83.19	-0.11	-0.13	82.71	84.14	82.32	212092
1777674900	83.3	0.53	0.64	83	83.69	82.71	147170
1777588500	82.77	0.84	1.03	81.69	83.37	80.33	343539
1777502100	81.93	-2.14	-2.55	83.68	84.203	81.21	307921
1777415700	84.07	-0.23	-0.27	84.7	85.24	83.66	138916
1777329300	84.3	0.57	0.68	83.93	85.09	82.4335	198534
1777070100	83.73	-0.37	-0.44	83.78	84.33	82.02	291135
1776983700	84.1	0.69	0.83	83.6	85.42	83.215	382802
1776897300	83.41	1.66	2.03	82.45	83.6	81.75	273228
1776810900	81.75	-0.45	-0.55	83.02	83.72	81.45	350167
1776724500	82.2	1.45	1.80	80.74	82.66	80.74	235296
1776465300	80.75	2.05	2.60	79.55	81.77	79.11	349337
1776378900	78.7	0.01	0.01	78.5	79.919	77.62	548352
1776292500	78.69	-1.02	-1.28	79.39	80.155	77.7	923587
1776206100	79.71	1.43	1.83	77.99	80.12	77.708	337556
1776119700	78.28	2.85	3.78	75.22	78.42	75.17	317283
1775860500	75.43	-0.93	-1.22	76.1	76.44	74.55	207551