EuroDry Ltd【EDRY】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	-1.19	-4.92957746479	24.14	25	19.94	47699	22.59485414	CS
4	-0.29	-1.24784853701	23.24	28	19.94	32920	23.30086507	CS
12	3.67	19.0352697095	19.28	28	18.56	28228	21.99169709	CS
26	9.95	76.5384615385	13	28	12.3	24783	20.76490035	CS
52	13.94	154.716981132	9.01	28	8.95	14039	19.52774936	CS
156	8.82	62.4203821656	14.13	28	7.6	9811	18.42941418	CS
260	-7.26	-24.0317775571	30.21	44.99	7.6	20762	22.63695438	CS

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
1782340500	24	0.82	3.54	22.39	24.64	22.065	71703
1782254100	23.18	3.02	14.98	21.25	23.277	21.135	31649
1782167700	20.16	-2.94	-12.73	23	24.6881	19.94	55593
1781822100	23.1	-1.15	-4.74	24.14	25	22.84	31849
1781735700	24.25	-1.14	-4.49	25.5	25.825	23.79	34769
1781649300	25.39	0.33	1.32	25.15	25.925	24.3105	36636
1781562900	25.06	2.6	11.58	22.61	28	22.61	134854
1781303700	22.46	0.52	2.37	22.23	22.55	22.17	17792
1781217300	21.94	-0.14	-0.63	22.13	22.66	21.61	19910
1781130900	22.08	-0.19	-0.85	22.59	22.59	21.96	21353
1781044500	22.27	0.46	2.11	21.87	23	21.55	30217
1780958100	21.81	-0.6	-2.68	22.53	23.285	21.125	48527
1780698900	22.41	0.26	1.17	21.87	23	21.56	11121
1780612500	22.15	-0.39	-1.73	22.25	23.05	22	5946
1780526100	22.54	-0.6	-2.59	23.06	23.3	22.16	9190
1780439700	23.14	-0.08	-0.34	23.27	23.28	22.1506	17321
1780353300	23.22	0.23	1.00	23	23.45	22.33	19464
1780094100	22.99	0.28	1.23	22.87	23.3	22.12	14166
1780007700	22.71	-0.66	-2.82	23.24	23.3	22.505	13427
1779921300	23.37	-0.23	-0.95	23.93	24.48	21.5	32693
1779834900	23.595	0.15	0.66	23.74	23.99	21.43	25849
1779489300	23.44	0.03	0.13	23.62	23.96	22.25	23082
1779402900	23.41	2.23	10.50	21.3	24	20.7	36909
1779316500	21.185	0.57	2.79	19.86	21.74	19.5472	28250
1779230100	20.61	-0.94	-4.36	21.19	21.868	20.57	27001
1779143700	21.55	0.39	1.84	21.13	21.68	19.02	27865
1778884500	21.16	-0.87	-3.95	21.58	21.9499	21.16	4023
1778798100	22.03	-0.06	-0.25	22.03	22.2	21.825	25836
1778711700	22.085	-0.02	-0.07	22	22.2	21.75	16587
1778625300	22.1	-0.08	-0.36	22.18	22.55	21.76	34237
1778538900	22.18	0.51	2.35	21.8	22.86	21.51	30513
1778279700	21.67	0.21	0.98	21.65	21.81	21.3891	9424
1778193300	21.46	0.29	1.37	21	21.5	20.705	15969
1778106900	21.17	-0.07	-0.33	21.97	21.97	21.01	31264
1778020500	21.24	1.73	8.87	19.63	21.41	19.63	95520
1777934100	19.51	-0.76	-3.75	20.19	20.74	19.5	14822
1777674900	20.27	0.75	3.84	19.32	20.3	19.32	12302
1777588500	19.52	-0.17	-0.86	19.67	20.32	18.9389	9484
1777502100	19.69	0.44	2.29	19.33	20.03	19.07	24722
1777415700	19.25	-0.95	-4.70	20.29	20.29	19.25	16694
1777329300	20.2	-0.66	-3.16	20.88	20.88	19.16	30506
1777070100	20.86	-0.13	-0.62	21	21	20.5	17178
1776983700	20.99	0.16	0.77	20.72	21.2	20.7	14213
1776897300	20.83	-0.65	-3.03	21.43	21.99	20.7	9630
1776810900	21.48	1.25	6.18	21.25	21.5	20.14	16794
1776724500	20.23	-1.73	-7.88	21.44	22.18	20.23	34040
1776465300	21.96	1.97	9.85	20.63	22.81	19.992	37889
1776378900	19.99	-1.15	-5.44	21.05	21.05	19.9	32379
1776292500	21.14	-0.01	-0.05	21.39	22.175	20.93	35831
1776206100	21.15	1.21	6.07	19.75	22.38	19.64	83697
1776119700	19.94	1.24	6.63	19.1	20	19.0864	21555
1775860500	18.7	-1.24	-6.22	19.47	19.65	18.56	12426
1775774100	19.94	0.36	1.84	19.78	19.95	19.33	11884
1775687700	19.58	-0.41	-2.05	20.1	20.1	19.52	28020
1775601300	19.99	0.41	2.09	19.87	20	19.5	14786
1775514900	19.58	-0.2	-1.01	19.82	20	19.26	24457
1775169300	19.78	0.52	2.70	19.28	19.84	18.65	15179
1775082900	19.26	-0.44	-2.23	19.89	20	18.825	36332
1774996500	19.7	1.49	8.18	18.42	19.725	18.25	10961
1774910100	18.21	-1.66	-8.35	19.87	20.4	18.06	50022
1774650900	19.87	1.17	6.26	18.85	20	18.535	45324
1774564500	18.7	-1.02	-5.17	19.51	19.705	18.7	12798
1774478100	19.72	-0.21	-1.05	19.93	20.07	18.66	124048