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	0.56	0.682261208577	82.08	85.35	77.7102	378485	81.27163379	CS
4	1.68	2.07509881423	80.96	85.35	77.02	270633	80.69947146	CS
12	11.13	15.5642567473	71.51	92.64	67.955	325363	79.77129658	CS
26	28.01	51.2721947648	54.63	92.64	53.44	266505	72.18447976	CS
52	44.23	115.152304087	38.41	92.64	35.675	274237	57.21702522	CS
156	33.95	69.7268432943	48.69	92.64	26.45	214288	49.39029757	CS
260	33.57	68.4124719788	49.07	92.64	26.45	244186	52.58491424	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
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
1775774100	76.36	1.58	2.11	73.88	76.735	73.46	367873
1775687700	74.78	1.02	1.38	75.6	75.635	73.52	771204
1775601300	73.76	1.23	1.70	72.31	74.08	72.31	360634
1775514900	72.53	1.39	1.95	70.86	72.86	70.835	329658
1775169300	71.14	0.27	0.38	70.12	72.1	69.1	195056
1775082900	70.87	0.75	1.07	70.66	71.765	69.88	182478
1774996500	70.12	1.48	2.16	69.45	70.12	68.39	147795
1774910100	68.64	-0.23	-0.33	69.12	69.93	67.955	197838
1774650900	68.87	-1.83	-2.59	70.3	70.53	67.965	210804
1774564500	70.7	-0.15	-0.21	70.58	71.52	70.32	228977
1774478100	70.85	-0.13	-0.18	71.41	72.07	70.23	184751
1774391700	70.98	0.82	1.17	69.55	71.125	69.4	295312
1774305300	70.16	2.14	3.15	68.87	71.81	68.87	246408
1774046100	68.02	-1.12	-1.62	69.14	69.3	67.34	643358
1773959700	69.14	0.7	1.02	68.06	70.29	67.069999	229869
1773873300	68.44	0.55	0.81	67.44	69.4	67.44	237975
1773786900	67.89	1.43	2.15	66.879999	68.825	66.66	222302