Okeanis Eco Tankers Corporation【ECO】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	0.63	1.33276919822	47.27	49.125	46.6082	361783	47.99829072	CS
4	-9.354	-16.3377231285	57.254	58.45	46.6082	551525	52.56729199	CS
12	3.18	7.11091234347	44.72	58.45	44.32	469507	51.57387533	CS
26	10.53	28.1776826331	37.37	58.45	31.75	455936	47.11468181	CS
52	26.03	119.021490626	21.87	58.45	21.27	314011	42.49055727	CS
156	20.9	77.4074074074	27	58.45	17.91	196147	36.34593537	CS
260	20.9	77.4074074074	27	58.45	17.91	196147	36.34593537	CS

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
1780699200	47.74	0.24	0.51	47	48.48	46.6082	345871
1780612800	47.5	-0.15	-0.31	47.85	48.45	47.25	246884
1780526400	47.65	-0.53	-1.10	48	49.125	47.58	324471
1780440000	48.18	-0.42	-0.86	48.13	48.95	47.67	502792
1780353600	48.6	1.39	2.94	47.27	48.79	46.852	388898
1780094400	47.21	-0.91	-1.89	47.43	47.98	46.693	812669
1780008000	48.12	-3.07	-6.00	49.02	49.2	47.82	602329
1779921600	51.19	-2.36	-4.41	52.72	53.1	50.75	649007
1779835200	53.55	-0.52	-0.96	52.96	54.39	52.06	643080
1779489600	54.07	-1.91	-3.41	55.47	55.55	53.13	482240
1779403200	55.98	-0.79	-1.39	56.48	57.4609	55.89	466975
1779316800	56.77	2.4	4.41	54.71	56.77	54.66	519681
1779230400	54.37	-1.44	-2.58	55.91	56	54.17	550529
1779144000	55.81	0.69	1.25	55.08	57.145	54.795	658788
1778884800	55.12	0.53	0.97	53.05	55.12	52.96	532489
1778798400	54.59	0.15	0.28	55.32	56.2	52.7	1148892
1778712000	54.44	-2.21	-3.90	58.03	58.45	54.44	922240
1778625600	56.65	0.72	1.29	55.85	57.065	55.38	315959
1778539200	55.93	-0.27	-0.48	57.254	57.43	55.05	365179
1778280000	56.2	-0.54	-0.95	57.14	57.58	56.08	349553
1778193600	56.74	1.94	3.54	56.35	57.08	55.2	263872
1778107200	54.8	-2.13	-3.74	55.6	57.08	54.44	355726
1778020800	56.93	1.54	2.78	56.69	57.49	56.225	207647
1777934400	55.39	0.28	0.51	55.69	56.17	55	209820
1777675200	55.11	-0.13	-0.24	55.16	55.32	53.82	355885
1777588800	55.24	0.98	1.81	55.21	56.6	54.6201	349812
1777502400	54.26	-0.41	-0.75	56.01	56.09	53.75	437192
1777416000	54.67	0.43	0.79	55.22	55.5	54.26	316712
1777329600	54.24	1.13	2.13	53.6	54.86	52.5	435546
1777070400	53.11	2.54	5.02	50.82	53.11	50.75	335566
1776984000	50.57	0.01	0.02	50.52	51.295	50.08	287130
1776897600	50.56	-0.52	-1.02	51.32	51.5	48.67	478848
1776811200	51.08	-1.66	-3.15	53.99	54.04	50.77	388471
1776724800	52.74	1.14	2.21	51.5	52.74	49.74	389080
1776465600	51.6	1.95	3.93	52.16	53.7	51	814394
1776379200	49.65	-1.22	-2.40	50.1	50.49	49.0689	313008
1776292800	50.87	2.37	4.89	50.95	51.6399	50.12	279667
1776206400	48.5	-1.2	-2.41	49.75	50.2494	48.46	267291
1776120000	49.7	0.68	1.39	49.27	50.195	49.17	314773
1775860800	49.02	-1.26	-2.51	49.49	50.26	48.6025	284506
1775774400	50.28	-0.67	-1.32	51.76	52.38	50.16	358218
1775688000	50.95	0.92	1.84	49.04	51.15	48.52	563727
1775601600	50.03	-1.33	-2.59	52.7	52.9598	49.69	409945
1775515200	51.36	-0.39	-0.75	52.27	52.27	49.68	669028
1775169600	51.75	1.36	2.70	50.49	52.38	50.245	759264
1775083200	50.39	-0.2	-0.40	51.81	52	50.24	399694
1774996800	50.59	0.94	1.89	50.3	52.72	49.84	1448161
1774910400	49.65	-0.25	-0.50	50.42	51.2	49.35	396305
1774651200	49.9	0.89	1.82	48.62	50.16	48.1106	286835
1774564800	49.01	0.57	1.18	48.8	50.33	48.64	329263
1774478400	48.44	-2.18	-4.31	50.33	50.48	48.2	641182
1774392000	50.62	2.58	5.37	48.89	51.24	48.63	651120
1774305600	48.04	1.92	4.16	46.11	48.185	45.99	383352
1774046400	46.12	-1.03	-2.18	47.5	47.5	46.11	364255
1773960000	47.15	-0.32	-0.67	46	47.68	45.2541	414611
1773873600	47.47	0.77	1.65	46.95	48.25	46.59	384651
1773787200	46.7	0.98	2.14	46.07	46.86	45.75	483335
1773700800	45.72	1.86	4.24	44.72	45.72	44.32	382725
1773441600	43.86	-0.82	-1.84	44.68	44.97	43.51	425261
1773355200	44.68	-2.77	-5.84	46.96	46.96	44.51	473187
1773268800	47.45	-1.78	-3.62	49.05	49.05	46.61	508642
1773182400	49.23	0.66	1.36	49.35	50.03	48.5101	559346
1773096000	48.57	0.88	1.85	47.4	48.91	47.3001	631891