Ecopetrol SA【EC】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	0.83	5.62711864407	14.75	15.58	14.27	2351261	14.97838793	DR
4	-0.47	-2.92834890966	16.05	17.75	14.05	3322516	15.35097765	DR
12	2.56	19.6620583717	13.02	17.75	12.61	3104177	14.66893032	DR
26	4.64	42.4131627057	10.94	17.75	10.89	3271229	13.82775763	DR
52	6.62	73.8839285714	8.96	17.75	8.265	2676843	12.06163939	DR
156	5.1	48.6641221374	10.48	17.75	7.21	2370224	10.97161545	DR
260	1.41	9.95059985886	14.17	19.82	7.21	2036249	11.23842118	DR

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
1783723200	15.58	0.19	1.23	15.45	15.7	15.16	2766152
1783636800	15.39	0.26	1.72	15.17	15.42	14.93	2895191
1783550400	15.13	0.44	3.00	14.9	15.41	14.9	2361611
1783464000	14.69	0.22	1.52	14.45	14.815	14.27	2541688
1783377600	14.47	-0.23	-1.56	14.75	14.93	14.4	1606553
1783032000	14.7	0.25	1.73	14.67	14.88	14.43	2312882
1782945600	14.45	0.21	1.47	14.05	14.69	14.05	2988334
1782859200	14.24	-0.32	-2.20	14.65	14.75	14.11	2378123
1782772800	14.56	-0.16	-1.09	14.85	14.85	14.56	1222642
1782513600	14.72	0.27	1.87	14.23	14.82	14.2063	3403417
1782427200	14.45	-0.14	-0.96	14.72	14.72	14.2	3209236
1782340800	14.59	-0.92	-5.93	15.05	15.12	14.425	5910599
1782254400	15.51	-0.74	-4.55	16.045	16.1	15.465	3385254
1782168000	16.25	-0.33	-1.99	17.07	17.75	15.75	8738921
1781822400	16.579999	0.91	5.81	15.47	16.759899	15.28	5610091
1781736000	15.67	-0.12	-0.76	15.97	16.03	15.51	2664242
1781649600	15.79	0.1	0.64	15.5	15.86	15.36	3812620
1781563200	15.69	-0.89	-5.37	16.01	16.2167	15.57	3168843
1781304000	16.579999	0.32	1.97	16.05	16.61	16.021	1595037
1781217600	16.26	0.05	0.31	16.36	16.719999	16.1	2056228
1781131200	16.21	0.33	2.08	15.95	16.81	15.8801	3223407
1781044800	15.88	0.53	3.45	15.28	15.9	15.1	3003687
1780958400	15.35	0.2	1.32	15.33	15.4999	15.05	1223928
1780699200	15.15	-0.49	-3.13	15.52	15.52	15.1	2062619
1780612800	15.64	0.06	0.39	15.25	15.67	15.22	2305647
1780526400	15.58	-0.4	-2.50	16.1	16.105	15.56	2464315
1780440000	15.98	-0.27	-1.66	16.07	16.285	15.89	3146883
1780353600	16.25	1.64	11.23	15.9	16.45	15.83	7002831
1780094400	14.61	-0.16	-1.08	14.72	14.76	14.38	3618264
1780008000	14.77	-0.15	-1.01	14.95	15.15	14.56	3298061
1779921600	14.92	0.06	0.40	14.54	14.93	14.4509	3849348
1779835200	14.86	1.01	7.29	13.8	14.9893	13.76	6170494
1779489600	13.85	-0.01	-0.07	13.69	13.97	13.635	1800137
1779403200	13.86	0.14	1.02	13.96	14.025	13.54	2490581
1779316800	13.72	-0.29	-2.07	13.95	14.19	13.705	3412050
1779230400	14.01	0.2	1.45	13.8	14.01	13.485	3227145
1779144000	13.81	0.72	5.50	12.93	13.89	12.93	3675181
1778884800	13.09	-0.13	-0.98	13.29	13.44	12.915	2408274
1778798400	13.22	0.35	2.72	12.93	13.38	12.76	3003455
1778712000	12.87	-0.21	-1.61	13.08	13.44	12.84	3741182
1778625600	13.08	0.29	2.27	12.91	13.16	12.855	2903346
1778539200	12.79	0.15	1.19	12.89	12.96	12.69	2637546
1778280000	12.64	-0.36	-2.77	13.09	13.1	12.61	2772485
1778193600	13	-0.36	-2.69	13.13	13.23	12.79	2968535
1778107200	13.36	-0.84	-5.92	13.62	13.7653	13.29	2584764
1778020800	14.2	0.17	1.21	13.92	14.38	13.77	2068407
1777934400	14.03	0.11	0.79	14.01	14.07	13.8	4237683
1777675200	13.92	-0.24	-1.69	14.06	14.1	13.71	1677455
1777588800	14.16	0.38	2.76	13.5	14.185	13.46	3799027
1777502400	13.78	-0.19	-1.36	13.52	13.94	13.4002	2687456
1777416000	13.97	0.25	1.82	13.99	14.0673	13.7309	2004497
1777329600	13.72	-0.08	-0.58	13.91	14.0698	13.64	2314887
1777070400	13.8	-0.63	-4.37	14.28	14.28	13.755	2442422
1776984000	14.43	0.11	0.77	14.45	14.635	14.1836	2094712
1776897600	14.32	0.17	1.20	14.16	14.49	14.16	2295469
1776811200	14.15	0.49	3.59	13.74	14.18	13.68	2918086
1776724800	13.66	0.11	0.81	13.7	13.86	13.57	1974726
1776465600	13.55	-0.21	-1.53	13.02	13.59	12.88	5567611
1776379200	13.76	0.59	4.48	13.18	13.765	13.17	2866448
1776292800	13.17	-0.34	-2.52	13.51	13.6999	13.105	1916296
1776206400	13.51	-0.61	-4.32	14.02	14.02	13.36	2638442
1776120000	14.12	0.02	0.14	14.29	14.62	13.96	2856162