Escalade Inc【ESCA】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	-1.09	-5.73986308583	18.99	19.31	17.54	24332	18.18681174	CS
4	-1.9	-9.59595959596	19.8	19.855	17.54	34273	18.55707218	CS
12	1.29	7.76640577965	16.61	21.32	16.51	40417	18.38415276	CS
26	5.31	42.176330421	12.59	21.32	12.49	31533	16.72190194	CS
52	3.07	20.7012811868	14.83	21.32	11.41	24292	15.31429758	CS
156	5.83	48.3015741508	12.07	22.01	11.41	24241	15.13730962	CS
260	-6.15	-25.5717255717	24.05	25.6773	9.25	25686	15.05423435	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
1780698900	17.9	-0.41	-2.24	18.24	18.49	17.8501	21201
1780612500	18.31	0.61	3.45	17.93	18.31	17.8	19743
1780526100	17.7	-0.19	-1.06	17.89	18.09	17.54	27852
1780439700	17.89	-0.26	-1.43	18.14	18.35	17.71	16908
1780353300	18.15	-0.62	-3.30	18.86	18.86	17.9201	27722
1780094100	18.77	-0.33	-1.73	18.99	19.31	18.5951	29434
1780007700	19.1	-0.08	-0.42	19.15	19.485	18.93	19052
1779921300	19.18	0.36	1.91	18.93	19.2561	18.62	24211
1779834900	18.82	0.12	0.64	18.85	18.94	18.0701	42165
1779489300	18.7	0.07	0.38	18.79	18.93	18.5201	29658
1779402900	18.63	0.09	0.49	18.43	18.73	18.075	26253
1779316500	18.54	0.13	0.71	18.37	18.815	18.03	35764
1779230100	18.41	-0.21	-1.10	18.52	18.69	18.045	36346
1779143700	18.615	0.26	1.44	18.36	18.94	18.18	65605
1778884500	18.35	-0.23	-1.24	18.79	18.79	18.17	34055
1778798100	18.58	0.21	1.14	18.37	18.675	18.37	20525
1778711700	18.37	0.48	2.68	17.99	18.67	17.68	76064
1778625300	17.89	-1.23	-6.43	19.11	19.44	17.89	46686
1778538900	19.12	-0.53	-2.70	19.75	19.76	18.76	44265
1778279700	19.65	-0.15	-0.76	19.8	19.855	19.51	28887
1778193300	19.8	-0.96	-4.62	20.66	20.76	19.4	63451
1778106900	20.76	0.88	4.43	19.94	21.02	19.555	51013
1778020500	19.88	-0.03	-0.15	20.16	21.32	18.97	90938
1777934100	19.91	1.7	9.34	18.49	21.2	18.42	117567
1777674900	18.21	-0.49	-2.62	18.54	18.7229	17.938	18447
1777588500	18.7	1.16	6.61	18	18.7	17.31	53300
1777502100	17.54	-0.8	-4.36	18.16	18.16	17.3201	24642
1777415700	18.34	-0.05	-0.27	18.48	18.6	18.0301	14232
1777329300	18.39	0.32	1.77	18.02	18.5132	18.02	32641
1777070100	18.07	-0.02	-0.11	17.97	18.8396	17.81	13706
1776983700	18.09	-0.08	-0.44	18.25	18.44	17.91	20339
1776897300	18.17	-0.36	-1.94	18.55	18.645	18.13	23291
1776810900	18.53	0.1	0.54	18.57	18.86	18.4	20160
1776724500	18.43	-0.32	-1.71	18.81	18.9469	18.42	18590
1776465300	18.75	0.67	3.71	18.24	18.8	18.16	34041
1776378900	18.08	-0.08	-0.44	18.12	18.25	17.81	17550
1776292500	18.16	-0.72	-3.81	19.09	19.11	18.07	31264
1776206100	18.88	0.59	3.23	18.38	18.9199	18.03	70458
1776119700	18.29	0.46	2.58	17.63	18.385	17.61	38798
1775860500	17.83	0.24	1.36	17.83	17.995	17.57	46851
1775774100	17.59	-0.19	-1.07	17.62	17.64	17.13	33316
1775687700	17.78	0.38	2.18	17.9	18.025	17.4902	20071
1775601300	17.4	0.12	0.69	17.3	17.585	17.055	36553
1775514900	17.28	-0.93	-5.11	18.02	18.22	17.15	58626
1775169300	18.21	0.06	0.33	17.92	18.44	17.73	44902
1775082900	18.15	0.98	5.71	17.55	18.39	17.51	66858
1774996500	17.17	-0.34	-1.94	17.52	17.9399	16.91	28763
1774910100	17.51	0.16	0.92	17.43	17.75	17.11	36740
1774650900	17.35	-0.2	-1.14	17.965	18	17.05	39487
1774564500	17.55	-0.38	-2.12	17.86	18.24	17.35	29889
1774478100	17.93	-0.16	-0.88	18.28	18.61	17.79	32118
1774391700	18.09	-0.39	-2.11	18.33	18.525	17.93	30148
1774305300	18.48	0.93	5.30	17.92	18.55	17.6852	64063
1774046100	17.55	-0.16	-0.90	17.61	17.68	17.1148	30465
1773959700	17.71	0.4	2.31	17.65	17.885	17	48879
1773873300	17.31	-0.79	-4.36	17.89	18.266	17.13	77392
1773786900	18.1	0.94	5.45	17.72	18.4	17.42	94748
1773700500	17.165	-0.02	-0.09	17.305	18.3999	17.04	75808
1773441300	17.18	0.61	3.68	16.61	17.3114	16.51	42903
1773354900	16.57	-0.16	-0.96	16.91	17.6999	16.57	62868
1773268500	16.73	1.31	8.50	15.42	16.8237	15.42	80583
1773182100	15.42	-0.16	-1.03	15.58	15.89	15.3926	66470
1773095700	15.58	0.58	3.87	15	15.7	15	84117
1772840100	15	0.52	3.59	14.5	15.14	14.5	53717