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	-0.37	-2.89741581832	12.77	12.91	11.785	3323772	12.25019769	CS
4	-0.92	-6.90690690691	13.32	13.46	11.785	1975173	12.62546004	CS
12	-0.78	-5.91805766313	13.18	15.085	11.785	1979862	13.53268251	CS
26	2.42	24.248496994	9.98	15.085	9.67	1878287	12.52535399	CS
52	3.81	44.3538998836	8.59	15.085	7.385	1704082	10.8140821	CS
156	1.21	10.8132260947	11.19	15.085	5.24	1148641	9.56789787	CS
260	-3.25	-20.7667731629	15.65	17.2899	5.24	947171	9.76029987	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
1782772800	12.29	0.1	0.82	12.1	12.34	12.02	1480825
1782513600	12.19	0.07	0.58	12.16	12.19	11.825	6898234
1782427200	12.12	-0.51	-4.04	12.53	12.62	11.785	5785041
1782340800	12.63	-0.16	-1.25	12.7	12.81	12.37	1347301
1782254400	12.79	-0.1	-0.78	12.77	12.91	12.72	1107458
1782168000	12.89	0.07	0.55	12.82	12.94	12.73	993537
1781822400	12.82	-0.06	-0.47	12.94	12.94	12.515	2527093
1781736000	12.88	0.03	0.23	12.9	13.09	12.83	1005607
1781649600	12.85	-0.12	-0.93	13	13.19	12.725	1013668
1781563200	12.97	-0.12	-0.92	13.12	13.17	12.89	1691303
1781304000	13.09	0.15	1.16	13.05	13.195	13.01	757481
1781217600	12.94	0.19	1.49	12.85	13.06	12.85	921329
1781131200	12.75	-0.04	-0.31	12.71	12.805	12.51	1399158
1781044800	12.79	-0.11	-0.85	13.08	13.16	12.625	1227786
1780958400	12.9	0.05	0.39	12.85	13.05	12.76	2097783
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	1000539
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