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	2.63	4.12225705329	63.8	67.4648	63.76	83776	66.07616663	CS
4	-6.68	-9.13691697442	73.11	78.76	62.98	74536	67.56881634	CS
12	2.4	3.74824301109	64.03	78.76	59.55	82730	67.67269214	CS
26	4.3	6.92097215516	62.13	78.76	51.6501	62790	64.82487747	CS
52	25.35	61.7088607595	41.08	78.76	40.86	52455	61.0962613	CS
156	43.7	192.256929168	22.73	78.76	19.71	41989	45.8336629	CS
260	45.63	219.375	20.8	78.76	16.88	58124	34.84691598	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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	53734
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
1775169300	67.28	-0.09	-0.13	66.36	68.1799	65.87	105660
1775082900	67.37	0.52	0.78	66.599999	68.5	64.8861	287293
1774996500	66.849999	4.83	7.79	62.45	66.92	62.37	108375
1774910100	62.02	1.21	1.99	61.2	63.51	60.08	253931
1774650900	60.81	-1.8	-2.87	62.5	64.004999	59.55	84500
1774564500	62.61	-0.12	-0.19	62.3	65	62	105154
1774478100	62.73	-5.26	-7.74	67.52	67.52	62.23	131232
1774391700	67.99	1.78	2.69	66.069999	69	66.069999	110204
1774305300	66.209999	0.71	1.08	65.39	68.4899	65.39	73651
1774046100	65.5	-4.87	-6.92	70.11	70.11	64.675	61426
1773959700	70.37	1.79	2.61	67.72	70.85	66.69	96299
1773873300	68.58	0	0.01	68.55	70.045	67.74	79642
1773786900	68.575	1.99	2.99	66.569999	69.4943	66.569999	50705
1773700500	66.584999	3.58	5.69	64.03	66.76	63.9545	95904
1773441300	63	-2.34	-3.58	65.34	65.735	62.5	39133
1773354900	65.34	-2.37	-3.50	67.4	68.163	64.834999	68879
1773268500	67.71	1.48	2.23	66.29	67.71	64.705	53189
1773182100	66.23	0.6	0.91	65.36	68.22	64.205	55946
1773095700	65.629999	0.87	1.34	64.75	65.739999	63.01	75878