Eagle Point Credit Company Inc【ECCW】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	0.034	0.142259414226	23.9	24.05	23.7731	775	23.95808684	CS
4	0.484	2.06396588486	23.45	24.05	23.38	870	23.77336545	CS
12	-0.5822	-2.3747562836	24.5162	24.8899	23.0602	2005	24.0793465	CS
26	-0.416	-1.70841889117	24.35	25.21	23.0602	1834	24.40044214	CS
52	-0.156	-0.647571606476	24.09	25.21	23.0602	1841	24.23733066	CS
156	-1.906	-7.37616099071	25.84	26.34	20.04	2238	23.80308797	CS
260	-0.826	-3.33602584814	24.76	27.082	20.04	4227	24.97125432	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1738021200	24.04	0.08	0.35	24.04	24.04	24.04	179
1737762000	23.9554	-0.07	-0.29	24.05	24.05	23.85	1973
1737675600	24.025	0	0.00	24.025	24.025	24.025	0
1737589200	24.025	0.11	0.48	23.7831	24.025	23.7831	315
1737502800	23.91	-0.01	-0.05	23.9	23.97	23.7731	633
1737157200	23.9214	-0.03	-0.13	23.85	23.9214	23.7301	503
1737070800	23.9514	0.06	0.26	23.9514	23.9514	23.9514	155
1736984400	23.89	0	0.00	23.89	23.89	23.89	53
1736898000	23.89	0.09	0.38	23.895	23.9201	23.81	944
1736811600	23.8	0.03	0.11	23.8	23.9	23.8	2864
1736552400	23.775	0.15	0.61	23.65	23.775	23.65	1244
1736379600	23.63	-0.06	-0.25	23.65	23.65	23.5467	1823
1736293200	23.69	0.03	0.13	23.66	23.69	23.66	35
1736206800	23.66	0.11	0.47	23.7048	23.7048	23.54	941
1735947600	23.55	-0.01	-0.04	23.5	23.68	23.38	1181
1735861200	23.56	0.07	0.30	23.45	23.56	23.45	1001
1735688400	23.49	0	0.00	23.45	23.49	23.45	74
1735602000	23.49	0.06	0.26	23.3294	23.49	23.3294	818
1735342800	23.43	0.22	0.95	23.225	23.49	23.225	3808
1735256400	23.21	-0.05	-0.21	23.26	23.325	23.175	12401
1735077840	23.26	-0.14	-0.60	23.41	23.41	23.0602	3272
1734997200	23.4	-0.31	-1.32	23.82	23.82	23.375	3937
1734738000	23.7128	0.02	0.10	23.7	23.75	23.69	947
1734651600	23.69	-0.21	-0.88	23.6925	23.85	23.395	2865
1734565200	23.9	-0.18	-0.75	23.93	24.04	23.9	2509
1734478800	24.08	0.03	0.12	24.02	24.1999	24.01	1781
1734392400	24.0522	-0.06	-0.24	23.99	24.0522	23.7	1409
1734133200	24.11	-0.36	-1.46	24.33	24.33	23.96	11991
1734046800	24.467	0.06	0.25	24.4	24.467	24.4	992
1733960400	24.4063	-0.02	-0.10	24.615	24.615	24.35	5470
1733874000	24.43	-0.18	-0.73	24.54	24.6	24.42	5372
1733787600	24.61	0.13	0.53	24.515	24.61	24.515	1397
1733528400	24.48	-0.15	-0.60	24.5	24.62	24.48	2103
1733442000	24.6277	-0.07	-0.28	24.65	24.65	24.42	10345
1733355600	24.6967	0	0.00	24.6	24.6967	24.6	944
1733269200	24.6967	-0.14	-0.58	24.68	24.7	24.68	345
1733182800	24.84	0.18	0.73	24.675	24.84	24.675	3935
1732917840	24.66	-0.03	-0.12	24.66	24.66	24.66	151
1732750800	24.6899	0.03	0.12	24.43	24.6899	24.41	2710
1732664400	24.66	0	0.00	24.68	24.68	24.66	98
1732578000	24.66	0.07	0.29	24.64	24.66	24.63	1534
1732318800	24.5899	0.02	0.09	24.45	24.5899	24.45	1112
1732232400	24.5679	-0.01	-0.05	24.5	24.58	24.5	1105
1732146000	24.5808	0.03	0.11	24.5	24.5808	24.5	2030
1732059600	24.555	0	0.00	24.555	24.555	24.555	180
1731973200	24.555	-0.14	-0.55	24.46	24.555	24.46	1138
1731714000	24.69	0	0.00	24.5	24.69	24.5	2
1731627600	24.69	0.16	0.65	24.55	24.69	24.55	1202
1731541200	24.53	-0.12	-0.49	24.45	24.55	24.421	1652
1731454800	24.65	-0.11	-0.44	24.6	24.6642	24.6	3612
1731368400	24.76	0	0.00	24.45	24.76	24.45	50
1731109200	24.76	-0.13	-0.52	24.76	24.76	24.76	112
1731022800	24.8899	0	0.00	24.8899	24.8899	24.8899	0
1730936400	24.8899	0.37	1.52	24.41	24.8899	24.41	783
1730850000	24.5162	0	0.00	24.5162	24.5162	24.5162	232
1730763600	24.5162	-0.1	-0.42	24.62	24.62	24.3101	2200
1730500800	24.62	0	0.00	24.58	24.62	24.55	1616
1730414400	24.62	-0.04	-0.16	24.31	24.62	24.24	704
1730328000	24.66	0	0.00	24.35	24.6794	24.35	1278
1730241600	24.66	0.17	0.68	24.565	24.66	24.2301	844
1730155200	24.4944	-0.11	-0.43	24.6	24.64	24.3	2931