Euroseas Ltd【ESEA】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	-2.77	-4.00578452639	69.15	69.7475	64.86	53719	66.67346568	CS
4	1.05	1.60722485841	65.33	73	63.55	67150	68.22985206	CS
12	-2.85	-4.11671240792	69.23	78.76	62.98	68742	68.75635762	CS
26	11.39	20.7128568831	54.99	78.76	51.6501	67252	65.92907697	CS
52	20.38	44.3043478261	46	78.76	45.71	53816	62.59570961	CS
156	44.69	206.039649608	21.69	78.76	19.71	43094	46.82251609	CS
260	43.97	196.207050424	22.41	78.76	16.88	57294	35.70840663	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
1783031700	66.379999	-0.05	-0.08	67.019999	69.26	65.84	59531
1782945300	66.43	0.06	0.09	66.239999	67.44	65.37	62853
1782858900	66.37	-0.13	-0.20	66.489999	66.519999	64.86	49015
1782772500	66.5	0.15	0.23	66.519999	67.51	65.53	58566
1782513300	66.349999	-1.46	-2.15	67.51	68.41	65.81	48785
1782426900	67.81	-0.45	-0.66	69.15	69.7475	67.069999	49375
1782340500	68.26	-0.43	-0.63	69.62	70.08	67.5	77168
1782254100	68.69	-0.22	-0.32	68.5	69.9	67.98	29245
1782167700	68.91	0.31	0.45	67.56	70.1145	67.56	67279
1781822100	68.6	0.04	0.06	69	69.57	66.11	115889
1781735700	68.56	-0.88	-1.27	69.44	70.4	67.9	69489
1781649300	69.44	-2.39	-3.33	71.82	71.83	68.06	61568
1781562900	71.83	0.31	0.43	72	72.5	70.17	50518
1781303700	71.52	3.69	5.44	67.98	73	67.98	181315
1781217300	67.83	1.77	2.68	66.36	68.43	66.23	41449
1781130900	66.06	-1.02	-1.52	67	67.45	65.54	51778
1781044500	67.08	0.17	0.25	66.55	67.53	63.55	35875
1780958100	66.91	0.48	0.72	66.73	67.3899	65.819999	86171
1780698900	66.43	0.43	0.65	65.4	67.4648	65.25	76052
1780612500	66	0.75	1.15	65.33	66.34	64.15	63451
1780526100	65.25	-0.56	-0.85	65.5	66.43	65.0176	32481
1780439700	65.81	-0.34	-0.51	66.55	66.989999	65.174899	39622
1780353300	66.15	2.45	3.85	63.8	66.97	63.76	207276
1780094100	63.7	-1.51	-2.32	65.209999	66.075	62.98	49247
1780007700	65.209999	-0.79	-1.20	65.28	66.989999	64.5565	86039
1779921300	66	0.68	1.04	65.64	66.709999	64	64698
1779834900	65.319999	0.11	0.17	66.83	68.45	64.51	113396
1779489300	65.209999	-9.72	-12.97	73.96	73.96	64.1175	170529
1779402900	74.93	3.73	5.24	73.22	78.76	72.01	112711
1779316500	71.2	4.17	6.22	67.3	71.205	67.3	46533
1779230100	67.03	-2.83	-4.05	69.63	69.63	65.9504	72486
1779143700	69.86	0.22	0.32	69.54	71.74	68.57	56518
1778884500	69.64	-0.32	-0.46	68.82	71.08	65.17	67546
1778798100	69.96	-0.91	-1.28	70.88	72.285	69.47	37714
1778711700	70.87	-0.98	-1.36	72	72	69.45	44331
1778625300	71.85	0.28	0.39	70.68	72.54	69.91	34537
1778538900	71.57	-1.62	-2.21	73.11	73.45	70.02	41012
1778279700	73.19	0.91	1.26	73.09	74.76	72.695	28061
1778193300	72.28	-2.22	-2.98	74.69	74.74	71.7	38472
1778106900	74.5	2.43	3.37	73.1	74.5	71.13	62864
1778020500	72.07	3.67	5.37	68.71	73.45	68.71	74838
1777934100	68.4	-2.17	-3.07	70.41	71.29	68	101764
1777674900	70.57	0.56	0.80	70.12	70.935	67.5484	70499
1777588500	70.01	-0.76	-1.07	70.82	72.16	70.01	38888
1777502100	70.77	-0.8	-1.11	71.57	72.92	70.06	85200
1777415700	71.565	2.15	3.09	69.21	71.845	69.21	30333
1777329300	69.42	1.39	2.04	67.67	71.25	67.11	58053
1777070100	68.03	-0.7	-1.01	68.7	70.02	67.17	56444
1776983700	68.725	0.22	0.33	68.17	69.54	67.431	50395
1776897300	68.5	1.15	1.71	67.56	68.6651	66.29	48837
1776810900	67.35	-3.13	-4.44	70.63	70.92	66.875	51399
1776724500	70.48	-1.7	-2.36	72.95	72.95	70.11	75813
1776465300	72.18	0.18	0.25	73.2	74.75	70.73	137795
1776378900	72	1.16	1.64	70.25	72.72	70.25	58101
1776292500	70.84	0.92	1.32	70	71.28	68.5	53928
1776206100	69.92	0.57	0.82	69.35	71.47	68.7361	42185
1776119700	69.35	1.15	1.69	67.92	70.0614	67.865	105752
1775860500	68.2	1.55	2.33	67.295	69.45	66.5	101561
1775774100	66.65	-2.58	-3.73	69.23	69.69	65.42	63524
1775687700	69.23	4.12	6.33	67.27	69.39	66.95	117122
1775601300	65.11	-2.58	-3.81	66.8	67.7	64.34	96147
1775514900	67.69	0.41	0.61	67.55	68.25	66.120099	90428