Hot Features
プレミアム
Ellington Financial Inc (EFC-A)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 25.25 | 0.02 | 0.08 | 25.31 | 25.31 | 25.1704 | 3731 |
| 1738280400 | 25.23 | 0.02 | 0.08 | 25.21 | 25.35 | 25.21 | 6430 |
| 1738194000 | 25.21 | 0 | 0.00 | 25.15 | 25.2432 | 25.15 | 3892 |
| 1738107600 | 25.21 | 0.01 | 0.04 | 25.31 | 25.32 | 25.1665 | 7960 |
| 1738021200 | 25.2 | 0.02 | 0.08 | 25.26 | 25.26 | 25.16 | 11331 |
| 1737762000 | 25.18 | -0.02 | -0.08 | 25.17 | 25.305 | 25.17 | 7336 |
| 1737675600 | 25.2 | 0 | 0.00 | 25.2 | 25.2 | 25.2 | 0 |
| 1737589200 | 25.2 | 0.07 | 0.28 | 25.13 | 25.59 | 25.13 | 14015 |
| 1737502800 | 25.13 | 0.04 | 0.14 | 25.59 | 25.59 | 25.06 | 16835 |
| 1737157200 | 25.094 | -0.02 | -0.06 | 25.11 | 25.12 | 25.06 | 4469 |
| 1737070800 | 25.11 | 0.01 | 0.04 | 25.05 | 25.12 | 25.05 | 10857 |
| 1736984400 | 25.1 | 0.1 | 0.41 | 25.02 | 25.1 | 25.02 | 11174 |
| 1736898000 | 24.9967 | -0.04 | -0.17 | 25.02 | 25.02 | 24.98 | 7151 |
| 1736811600 | 25.04 | 0.05 | 0.20 | 25.03 | 25.09 | 25.03 | 11464 |
| 1736552400 | 24.99 | -0.04 | -0.16 | 25.1 | 25.1 | 24.96 | 19260 |
| 1736379600 | 25.0301 | 0.01 | 0.04 | 25.1 | 25.1 | 25 | 14549 |
| 1736293200 | 25.02 | 0.02 | 0.08 | 25.05 | 25.0665 | 24.97 | 9984 |
| 1736206800 | 25 | 0.02 | 0.08 | 24.98 | 25.1 | 24.98 | 10332 |
| 1735947600 | 24.98 | -0.01 | -0.04 | 25 | 25.0499 | 24.98 | 8216 |
| 1735861200 | 24.99 | 0.08 | 0.32 | 24.95 | 25.07 | 24.95 | 21820 |
| 1735688400 | 24.91 | -0.56 | -2.20 | 24.85 | 25.15 | 24.72 | 320578 |
| 1735602000 | 25.47 | 0.13 | 0.51 | 25.35 | 25.5 | 24.71 | 17420 |
| 1735342800 | 25.34 | -0.11 | -0.43 | 25.44 | 25.46 | 25 | 11946 |
| 1735256400 | 25.45 | 0.06 | 0.24 | 25.39 | 25.52 | 25.39 | 5405 |
| 1735077840 | 25.39 | -0.05 | -0.20 | 25.47 | 25.51 | 25.38 | 3927 |
| 1734997200 | 25.44 | 0.19 | 0.75 | 24.8 | 25.48 | 24.8 | 34540 |
| 1734738000 | 25.25 | -0.24 | -0.94 | 24.75 | 25.5 | 24.75 | 473463 |
| 1734651600 | 25.49 | 0.11 | 0.43 | 25.36 | 25.49 | 25.31 | 3431 |
| 1734565200 | 25.38 | 0.01 | 0.04 | 25.38 | 25.44 | 25.36 | 2732 |
| 1734478800 | 25.37 | -0.03 | -0.12 | 25.49 | 25.49 | 25.34 | 2422 |
| 1734392400 | 25.4 | 0.04 | 0.16 | 24.88 | 25.43 | 24.88 | 4852 |
| 1734133200 | 25.36 | -0.11 | -0.43 | 24.75 | 25.48 | 24.75 | 7327 |
| 1734046800 | 25.47 | 0.1 | 0.39 | 25.415 | 25.47 | 25.41 | 527 |
| 1733960400 | 25.37 | -0.12 | -0.47 | 25.37 | 25.5 | 25.3 | 10636 |
| 1733874000 | 25.49 | 0.09 | 0.35 | 25.4 | 25.4922 | 25.38 | 3090 |
| 1733787600 | 25.4 | 0.05 | 0.20 | 25.35 | 25.455 | 25.35 | 1563 |
| 1733528400 | 25.35 | 0.02 | 0.08 | 25.34 | 25.3939 | 25.34 | 4684 |
| 1733442000 | 25.33 | 0.01 | 0.04 | 25.34 | 25.41 | 25.33 | 7505 |
| 1733355600 | 25.32 | -0.02 | -0.08 | 25.31 | 25.37 | 25.3 | 17252 |
| 1733269200 | 25.34 | 0.06 | 0.24 | 25.28 | 25.42 | 25.28 | 24713 |
| 1733182800 | 25.28 | -0.15 | -0.59 | 25.41 | 25.44 | 25.27 | 4723 |
| 1732917840 | 25.43 | 0.17 | 0.67 | 25.26 | 25.43 | 25.25 | 12813 |
| 1732750800 | 25.26 | 0.06 | 0.24 | 25.13 | 25.49 | 25.13 | 9904 |
| 1732664400 | 25.2 | -0.1 | -0.40 | 25.3 | 25.3 | 25.2 | 4640 |
| 1732578000 | 25.3 | 0.01 | 0.04 | 25.3 | 25.43 | 25.29 | 3529 |
| 1732318800 | 25.29 | 0.02 | 0.06 | 25.23 | 25.37 | 25.225 | 3842 |
| 1732232400 | 25.2743 | 0.02 | 0.10 | 25.25 | 25.3 | 25.2016 | 2489 |
| 1732146000 | 25.25 | -0.04 | -0.16 | 25.22 | 25.32 | 25.22 | 12512 |
| 1732059600 | 25.29 | 0.09 | 0.36 | 25.21 | 25.29 | 25.1161 | 38764 |
| 1731973200 | 25.2 | -0.2 | -0.79 | 25.33 | 25.33 | 25.2 | 7236 |
| 1731714000 | 25.4 | 0.05 | 0.20 | 25.3 | 25.4 | 25.3 | 850 |
| 1731627600 | 25.35 | -0.13 | -0.49 | 25.36 | 25.39 | 25.3161 | 5585 |
| 1731541200 | 25.475 | 0.28 | 1.09 | 25.22 | 25.475 | 25.22 | 4437 |
| 1731454800 | 25.2 | -0.15 | -0.59 | 25.3265 | 25.35 | 25.11 | 8328 |
| 1731368400 | 25.35 | -0.12 | -0.46 | 25.45 | 25.45 | 25.15 | 4425 |
| 1731109200 | 25.467 | 0.14 | 0.54 | 25.3001 | 25.47 | 25.3 | 5718 |
| 1731022800 | 25.33 | 0.22 | 0.88 | 25.25 | 25.33 | 25.25 | 2930 |
| 1730936400 | 25.1095 | -0.04 | -0.16 | 25.2 | 25.22 | 25.1 | 2589 |
| 1730850000 | 25.15 | 0.03 | 0.11 | 25.1 | 25.19 | 25.1 | 7798 |
| 1730763600 | 25.1229 | 0.02 | 0.09 | 25.222 | 25.25 | 25.1 | 2850 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
