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	-0.525	-2.29558373415	22.87	23.45	21.84	13217	22.95890054	CS
4	0.695	3.21016166282	21.65	24.48	19.02	21146	22.43734989	CS
12	2.835	14.5310097386	19.51	24.48	17.51	28782	20.57092138	CS
26	8.715	63.9398385913	13.63	24.48	12.3	20123	20.13761034	CS
52	14.065	169.867149758	8.28	24.48	8	11979	18.6105772	CS
156	8.185	57.8036723164	14.16	24.84	7.6	9223	17.94238931	CS
260	-5.165	-18.7749909124	27.51	44.99	7.6	21140	22.89420734	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
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	35718
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	45310
1774564500	18.7	-1.02	-5.17	19.705	19.705	18.7	10565
1774478100	19.72	-0.21	-1.05	19.93	20.07	18.66	123129
1774391700	19.93	2.04	11.40	17.82	20	17.51	99310
1774305300	17.89	-1.46	-7.55	19.04	19.34	17.89	33935
1774046100	19.35	0.88	4.76	18.89	20	18.54	20580
1773959700	18.47	-1.2	-6.10	19.29	19.99	18.45	44421
1773873300	19.67	-0.41	-2.04	20	20.4	19.555	24029
1773786900	20.08	0.81	4.20	19.64	20.42	19.58	28159
1773700500	19.27	0.56	2.99	18.98	20	18.98	41992
1773441300	18.71	-0.8	-4.10	19.51	20.25	18.5	37724
1773354900	19.51	-1.79	-8.40	21.0898	21.103	19.51	14790
1773268500	21.3	1.68	8.56	20.16	21.3	19.35	30787
1773182100	19.62	0.23	1.19	19.39	20.16	19.21	21845
1773095700	19.39	-0.81	-4.01	19.52	21.89	19.23	34270
1772840100	20.2	-0.34	-1.66	17.025	21.04	17.025	71182
1772753700	20.54	-0.31	-1.49	20.94	21.3299	19.65	33036