Eagle Point Credit Company【ECCC】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	-0.1	-0.406504065041	24.6	24.75	24.12	3702	24.22260104	SP
4	0.2	0.82304526749	24.3	24.85	24.12	5122	24.52577192	SP
12	-0.05	-0.20366598778	24.55	24.92	23.46	7359	24.36374849	SP
26	0.1	0.409836065574	24.4	25	23.2601	7309	24.43915536	SP
52	1.56	6.80034873583	22.94	25	22.94	5128	24.18221088	SP
156	3.33	15.7298063297	21.17	25	20.24	5226	22.83567909	SP
260	-1.1	-4.296875	25.6	27	19.79	6719	23.6950905	SP

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
1781304000	24.5	0.38	1.58	24.12	24.5599	24.12	5620
1781217600	24.12	-0.06	-0.25	24.22	24.23	24.12	5836
1781131200	24.18	-0.07	-0.29	24.25	24.404921	24.18	2020
1781044800	24.25	0.08	0.33	24.24	24.49	24.24	1601
1780958400	24.17	-0.51	-2.05	24.75	24.75	24.17	6839
1780699200	24.675	0.07	0.30	24.6	24.75	24.6	2212
1780612800	24.6	0.01	0.04	24.65	24.675	24.56	1818
1780526400	24.5912	0.07	0.29	24.7068	24.7068	24.51	6259
1780440000	24.52	-0.02	-0.06	24.65	24.65	24.5	4698
1780353600	24.5356	-0.31	-1.26	24.8	24.8	24.5356	13614
1780094400	24.8499	0.07	0.28	24.84	24.85	24.84	823
1780008000	24.78	0.14	0.55	24.76	24.85	24.5685	4300
1779921600	24.645	-0.15	-0.58	24.8	24.8	24.612	6496
1779835200	24.79	0.24	0.98	24.56	24.79	24.56	1442
1779489600	24.55	-0.19	-0.77	24.55	24.55	24.55	627
1779403200	24.74	0.19	0.77	24.61	24.76	24.61	698
1779316800	24.55	0.06	0.24	24.3	24.6999	24.1401	11129
1779230400	24.49	-0.16	-0.65	24.51	24.54	24.1501	7842
1779144000	24.65	0.33	1.36	24.285	24.78	24.21	18825
1778884800	24.32	0.04	0.14	24.3	24.4	24.3	233
1778798400	24.285	-0.21	-0.84	24.46	24.46	24.0501	6371
1778712000	24.49	0.54	2.25	23.96	24.49	23.92	26976
1778625600	23.95	0.3	1.27	23.67	24.04	23.46	45213
1778539200	23.65	-0.5	-2.07	24.12	24.12	23.5601	24247
1778280000	24.15	-0.1	-0.41	24.2	24.23	24.11	4187
1778193600	24.2499	-0.05	-0.21	24.31	24.41	24.0801	20590
1778107200	24.3	0.03	0.12	24.11	24.6	24.0801	30356
1778020800	24.27	0.01	0.04	24.25	24.48	24.0801	16641
1777934400	24.26	-0.37	-1.50	24.54	24.54	24.15	11136
1777675200	24.63	-0.13	-0.53	24.89	24.9126	24.37	7258
1777588800	24.76	-0.09	-0.36	24.85	24.85	24.6	7035
1777502400	24.85	0.05	0.20	24.92	24.92	24.76	1857
1777416000	24.8	-0.01	-0.04	24.8	24.85	24.689	9178
1777329600	24.81	0.02	0.10	24.78	24.85	24.64	6083
1777070400	24.785	-0.07	-0.26	24.695	24.85	24.695	2348
1776984000	24.85	0.1	0.40	24.7	24.85	24.7	11712
1776897600	24.75	0	0.00	24.84	24.85	24.6102	2936
1776811200	24.75	0.23	0.94	24.52	24.78	24.4003	4251
1776724800	24.52	0.03	0.12	24.3508	24.59	24.35	4619
1776465600	24.4899	0.15	0.62	24.48	24.49	24.48	2517
1776379200	24.34	-0.01	-0.04	24.35	24.46	24.285	4712
1776292800	24.35	0.24	1.00	24.18	24.35	24.18	3995
1776206400	24.11	-0.16	-0.66	24.39	24.39	24.11	4859
1776120000	24.27	-0.14	-0.57	24.44	24.44	24.27	3824
1775860800	24.41	0.03	0.12	24.245	24.41	24.12	5144
1775774400	24.38	0.08	0.33	24.43	24.5	24.25	7263
1775688000	24.3	0.23	0.96	24.14	24.4343	24.14	2906
1775601600	24.07	0	0.00	24.14	24.14	24	1940
1775515200	24.07	-0.08	-0.33	24.138	24.14	24.01	992
1775169600	24.15	-0.33	-1.36	24.3	24.6	23.9183	10172
1775083200	24.4842	-0.1	-0.39	24.76	24.76	24.35	3948
1774996800	24.5801	0.03	0.12	24.74	24.74	24.5401	4166
1774910400	24.55	0	0.00	24.55	24.55	24.44	880
1774651200	24.55	0	0.00	24.53	24.67	24.45	2931
1774564800	24.55	0	0.00	24.55	24.55	24.43	2740
1774478400	24.55	0	0.00	24.5	24.7	24.5	950
1774392000	24.55	-0.03	-0.12	24.55	24.75	24.465	6726
1774305600	24.58	0.03	0.12	24.415	24.58	24.415	1798
1774046400	24.55	-0.07	-0.28	24.55	24.64	24.2601	14620
1773960000	24.62	0.17	0.70	24.38	24.65	24.38	1994
1773873600	24.45	0.17	0.70	24.115	24.57	24.0501	5940
1773787200	24.28	0.24	1.00	24.09	24.3799	24.08	3886
1773700800	24.04	0.08	0.32	23.96	24.04	23.926	3494
1773441600	23.964	-0.04	-0.15	23.905	23.9901	23.8501	5692