Eagle Point Credit Company【ECCV】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	0.07	0.294117647059	23.8	23.94	23.7703	1517	23.8706559	CS
4	0.02	0.083857442348	23.85	23.9831	23.6	2150	23.772606	CS
12	0.21	0.887573964497	23.66	24.37	23.6	4404	23.89105599	CS
26	0.27	1.14406779661	23.6	24.37	23.22	5593	23.72611127	CS
52	0.67	2.88793103448	23.2	24.37	23	5691	23.59737023	CS
156	2.055	9.42012376805	21.815	24.37	21.0301	4463	23.00310941	CS
260	-0.64	-2.61117911057	24.51	24.67	20.22	5010	23.07919312	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
1783723200	23.87	-0.03	-0.13	23.81	23.89	23.8	1071
1783636800	23.9	0.01	0.06	23.82	23.94	23.82	1174
1783550400	23.885	0.01	0.02	23.81	23.9	23.81	1664
1783464000	23.88	0.03	0.13	23.81	23.94	23.81	280
1783377600	23.85	-0.01	-0.04	23.8	23.88	23.7703	2950
1783032000	23.86	-0.02	-0.06	23.8	23.86	23.75	287
1782945600	23.875	-0.01	-0.02	23.95	23.95	23.8499	2801
1782859200	23.88	0.07	0.29	23.73	23.88	23.7	2383
1782772800	23.81	-0.01	-0.04	23.82	23.82	23.75	905
1782513600	23.82	0.1	0.42	23.72	23.82	23.72	527
1782427200	23.72	-0.05	-0.21	23.72	23.82	23.72	183
1782340800	23.77	-0.03	-0.13	23.72	23.77	23.72	457
1782254400	23.8	0.05	0.23	23.72	23.8057	23.6889	2313
1782168000	23.745	-0.03	-0.11	23.7	23.7572	23.7	7461
1781822400	23.77	0.02	0.08	23.75	23.77	23.75	333
1781736000	23.75	0.05	0.21	23.75	23.77	23.74	2168
1781649600	23.7	0.1	0.42	23.65	23.7001	23.65	795
1781563200	23.6	-0.3	-1.26	23.6	23.68	23.6	8307
1781304000	23.9	0.05	0.21	23.85	23.9831	23.85	3715
1781217600	23.85	0.03	0.13	23.82	23.995	23.82	4539
1781131200	23.82	-0.09	-0.38	23.9	23.9	23.81	9224
1781044800	23.91	-0.08	-0.33	23.9	24.05	23.87	6397
1780958400	23.99	-0.16	-0.66	24.14	24.14	23.94	13722
1780699200	24.15	0.04	0.17	24.01	24.15	24.01	1135
1780612800	24.11	0.08	0.33	24.01	24.11	24.01	5491
1780526400	24.03	-0.06	-0.25	24.05	24.1001	24.03	7996
1780440000	24.09	-0.02	-0.08	24.03	24.09	24.03	1924
1780353600	24.11	0.08	0.33	24.03	24.12	24.03	4828
1780094400	24.03	0.08	0.33	23.96	24.03	23.96	2440
1780008000	23.95	-0.06	-0.25	24.01	24.1199	23.95	2586
1779921600	24.01	0.01	0.02	24.01	24.01	24.01	1855
1779835200	24.005	-0.03	-0.12	24.03	24.03	23.88	2718
1779489600	24.035	0.23	0.94	23.81	24.035	23.81	1671
1779403200	23.81	-0.06	-0.25	23.86	24.12	23.81	2795
1779316800	23.87	-0.12	-0.50	24	24	23.84	2629
1779230400	23.99	0.15	0.63	23.8	24	23.8	3125
1779144000	23.84	-0.11	-0.46	23.87	24.15	23.81	7051
1778884800	23.95	-0.25	-1.03	24.04	24.04	23.7801	5238
1778798400	24.2	0.22	0.92	23.9	24.2	23.81	4204
1778712000	23.98	0.07	0.29	23.85	24.06	23.85	2134
1778625600	23.91	-0.13	-0.54	23.93	24.19	23.7847	30175
1778539200	24.04	0.01	0.04	24.01	24.1	23.95	2017
1778280000	24.03	0.11	0.46	23.94	24.1	23.94	8157
1778193600	23.92	0.02	0.08	23.82	24	23.82	1565
1778107200	23.9	-0.04	-0.17	23.81	23.98	23.81	2844
1778020800	23.94	0.04	0.15	23.79	24.03	23.79	2523
1777934400	23.905	-0.06	-0.23	23.85	24.02	23.76	6887
1777675200	23.96	0.02	0.08	24.04	24.05	23.945	4407
1777588800	23.94	0.14	0.59	23.8	24.045	23.8	12269
1777502400	23.8	0.05	0.21	23.72	23.995	23.72	5440
1777416000	23.75	-0.08	-0.34	23.83	24.0281	23.75	9312
1777329600	23.8301	-0.14	-0.58	23.84	24	23.83	4912
1777070400	23.97	0.17	0.71	23.71	23.97	23.71	1295
1776984000	23.8	0.15	0.63	23.68	23.8	23.68	4026
1776897600	23.651	-0.16	-0.66	23.7	24.37	23.651	7682
1776811200	23.8071	0.06	0.24	23.75	23.8499	23.7	6969
1776724800	23.75	0.01	0.04	23.75	23.81	23.75	807
1776465600	23.74	-0.05	-0.20	23.66	23.83	23.65	7355
1776379200	23.7884	-0.03	-0.13	23.67	23.81	23.67	5508
1776292800	23.8199	0.16	0.68	23.66	23.8199	23.6	4449
1776206400	23.66	0	0.00	23.66	23.75	23.66	401
1776120000	23.66	0.04	0.17	23.62	23.66	23.51	6074