Ecovyst Inc【ECVT】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	-0.56	-4.17598806861	13.41	13.61	12.73	1955931	13.06966106	CS
4	-1.32	-9.31545518701	14.17	15.085	12.73	2034733	13.83955844	CS
12	1.33	11.5451388889	11.52	15.085	11.395	2240276	13.33794217	CS
26	4.3	50.2923976608	8.55	15.085	8.35	1822507	12.17377323	CS
52	4.87	61.0275689223	7.98	15.085	7.385	1656972	10.55690754	CS
156	2.45	23.5576923077	10.4	15.085	5.24	1132350	9.48504339	CS
260	-2.8	-17.8913738019	15.65	17.2899	5.24	933794	9.68318918	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	12.85	-0.08	-0.62	12.93	12.97	12.735	1127311
1780612800	12.93	-0.15	-1.15	12.91	12.99	12.73	3100695
1780526400	13.08	-0.18	-1.36	13.31	13.31	12.955	1715786
1780440000	13.26	0.23	1.77	13.32	13.46	13.17	1330897
1780353600	13.03	-0.16	-1.21	13.17	13.2	12.815	1719492
1780094400	13.19	-0.17	-1.27	13.41	13.61	13.17	1912783
1780008000	13.36	-0.6	-4.30	13.85	13.9184	13.305	1748426
1779921600	13.96	-0.1	-0.71	13.98	14.0082	13.76	1790658
1779835200	14.06	0.25	1.81	14	14.135	13.83	3172418
1779489600	13.81	0.48	3.60	13.44	13.84	13.38	3065902
1779403200	13.33	-0.65	-4.65	14	14.015	13.25	2847588
1779316800	13.98	-0.08	-0.57	14.1	14.24	13.825	1435959
1779230400	14.06	-0.36	-2.50	14.29	14.29	13.9102	2302709
1779144000	14.42	-0.14	-0.96	14.73	14.73	14.36	1402112
1778884800	14.56	-0.41	-2.74	14.66	14.83	14.45	1000039
1778798400	14.97	0.29	1.98	14.76	15.085	14.69	1464130
1778712000	14.68	0.09	0.62	14.67	14.73	14.46	1887430
1778625600	14.59	0.17	1.18	14.39	14.6	14.06	1630016
1778539200	14.42	0.28	1.98	14.37	14.55	14.17	2656715
1778280000	14.14	0.17	1.22	14.17	14.195	13.825	2475664
1778193600	13.97	-0.71	-4.84	14.77	14.855	13.87	2187021
1778107200	14.68	-0.05	-0.34	14.77	14.9393	14.46	1718466
1778020800	14.73	0.61	4.32	14.16	14.88	14.155	2062923
1777934400	14.12	-0.24	-1.67	14.33	14.435	14.09	1405554
1777675200	14.36	0.18	1.27	14.26	14.61	14.115	1508452
1777588800	14.18	0.21	1.50	13.9	14.325	13.86	1191715
1777502400	13.97	-0.02	-0.14	14	14.24	13.925	1001634
1777416000	13.99	-0.16	-1.13	14.16	14.26	13.76	1091818
1777329600	14.15	0.33	2.39	13.87	14.2	13.85	1511084
1777070400	13.82	0	0.00	13.82	13.88	13.605	1454418
1776984000	13.82	0.07	0.51	13.74	13.92	13.65	1250378
1776897600	13.75	-0.08	-0.58	13.94	13.99	13.625	1305271
1776811200	13.83	0.19	1.39	13.62	13.88	13.62	1360934
1776724800	13.64	-0.14	-1.02	13.74	13.8399	13.545	1756663
1776465600	13.78	-0.63	-4.37	14.2	14.29	13.51	3033986
1776379200	14.41	0.37	2.64	14.02	14.41	14.02	1635085
1776292800	14.04	-0.03	-0.21	14.01	14.2	13.73	1849368
1776206400	14.07	-0.35	-2.43	14.42	14.4342	13.945	2309762
1776120000	14.42	0.49	3.52	14	14.42	13.7401	3713302
1775860800	13.93	0.5	3.72	13.39	14.03	13.3	4582211
1775774400	13.43	0.29	2.21	13.12	13.43	13.01	2717540
1775688000	13.14	0.13	1.00	13.24	13.34	12.735	2865778
1775601600	13.01	-0.21	-1.59	13.18	13.3192	12.92	1277799
1775515200	13.22	0.18	1.38	13.15	13.34	12.855	1829071
1775169600	13.04	-0.08	-0.61	13	13.305	12.95	1882623
1775083200	13.12	0.26	2.02	12.89	13.235	12.835	3043411
1774996800	12.86	0	0.00	12.97	13.14	12.825	1709109
1774910400	12.86	0.02	0.16	12.98	13.22	12.805	1922695
1774651200	12.84	-0.16	-1.23	12.93	13.2446	12.82	1412238
1774564800	13	0.01	0.08	12.93	13.27	12.915	1838130
1774478400	12.99	0.48	3.84	12.6	13.095	12.59	3696819
1774392000	12.51	0.53	4.42	11.94	12.54	11.88	3156374
1774305600	11.98	0.33	2.83	11.86	12.1	11.64	3533478
1774046400	11.65	-0.11	-0.94	11.77	11.87	11.4	5596364
1773960000	11.76	-0.09	-0.76	11.63	11.905	11.5	2912786
1773873600	11.85	-0.33	-2.71	12.13	12.19	11.83	3134725
1773787200	12.18	0.29	2.44	11.83	12.38	11.78	5080947
1773700800	11.89	0.41	3.57	11.54	11.89	11.395	2819461
1773441600	11.48	0.04	0.35	11.52	11.69	11.4	2916228
1773355200	11.44	0.37	3.34	11	11.4599	10.925	1728711
1773268800	11.07	0.02	0.18	11.01	11.1	10.815	1557641
1773182400	11.05	-0.18	-1.60	11.1	11.29	10.95	2019158
1773096000	11.23	0.2	1.81	10.85	11.255	10.78	2460157