Ellington Financial Inc【EFC】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	-0.17	-1.24633431085	13.64	13.7	13.38	1104294	13.51547214	CS
4	-0.15	-1.1013215859	13.62	13.82	13.23	1522024	13.55583635	CS
12	0.73	5.72998430141	12.74	13.82	12.62	1333759	13.41864682	CS
26	-0.15	-1.1013215859	13.62	14.12	11.275	1718686	12.88201994	CS
52	0.47	3.61538461538	13	14.12	11.275	1538631	13.1582302	CS
156	0.04	0.297840655249	13.43	14.4	10.88	1157800	12.83816099	CS
260	-4.43	-24.748603352	17.9	18.955	10.81	992234	13.53861468	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
1783464000	13.48	-0.1	-0.74	13.6	13.65	13.43	959419
1783377600	13.58	0.11	0.82	13.49	13.595	13.44	1138163
1783032000	13.47	-0.05	-0.37	13.6	13.69	13.405	998267
1782945600	13.52	-0.09	-0.66	13.64	13.7	13.52	1321325
1782859200	13.61	-0.06	-0.44	13.51	13.685	13.495	1924370
1782772800	13.67	0.1	0.74	13.61	13.695	13.485	2116829
1782513600	13.57	-0.08	-0.59	13.7	13.7295	13.56	3599648
1782427200	13.65	0	0.00	13.69	13.82	13.625	1286509
1782340800	13.65	0.16	1.19	13.54	13.73	13.515	1483515
1782254400	13.49	0.19	1.43	13.27	13.525	13.23	1228710
1782168000	13.3	-0.14	-1.04	13.42	13.53	13.27	1138759
1781822400	13.44	0.02	0.15	13.49	13.4991	13.345	2511077
1781736000	13.42	-0.25	-1.83	13.565	13.59	13.34	1982657
1781649600	13.67	0.08	0.59	13.61	13.79	13.59	1321879
1781563200	13.59	-0.09	-0.66	13.75	13.77	13.56	1157378
1781304000	13.68	0.05	0.37	13.7	13.75	13.66	965621
1781217600	13.63	0.02	0.15	13.69	13.74	13.585	1005998
1781131200	13.61	0.02	0.15	13.62	13.7256	13.585	1256298
1781044800	13.59	0.21	1.57	13.49	13.6401	13.479	979194
1780958400	13.38	-0.17	-1.25	13.58	13.6218	13.375	1127307
1780699200	13.55	0.03	0.22	13.51	13.605	13.495	827444
1780612800	13.52	0.16	1.20	13.43	13.58	13.3644	665793
1780526400	13.36	-0.24	-1.76	13.51	13.585	13.345	1148486
1780440000	13.6	0.17	1.27	13.4	13.61	13.4	980664
1780353600	13.43	-0.14	-1.03	13.45	13.545	13.38	964617
1780094400	13.57	-0.02	-0.15	13.46	13.64	13.3333	1534593
1780008000	13.59	-0.01	-0.07	13.58	13.61	13.45	1458568
1779921600	13.6	0.01	0.07	13.59	13.73	13.59	1334151
1779835200	13.59	0.1	0.74	13.52	13.605	13.48	1264089
1779489600	13.49	-0.08	-0.59	13.59	13.64	13.46	1063035
1779403200	13.57	0.07	0.52	13.42	13.615	13.37	1023454
1779316800	13.5	0.15	1.12	13.4	13.535	13.31	1109080
1779230400	13.35	0.02	0.15	13.3	13.44	13.21	902037
1779144000	13.33	0	0.00	13.33	13.48	13.3	842322
1778884800	13.33	-0.13	-0.97	13.37	13.385	13.28	939197
1778798400	13.46	0.05	0.37	13.5	13.52	13.4301	820127
1778712000	13.41	-0.07	-0.52	13.4	13.465	13.34	950365
1778625600	13.48	0.02	0.15	13.41	13.55	13.32	1204103
1778539200	13.46	-0.16	-1.17	13.63	13.63	13.415	1202157
1778280000	13.62	0.03	0.22	13.65	13.685	13.51	2184673
1778193600	13.59	0.02	0.15	13.61	13.62	13.42	1703066
1778107200	13.57	0.46	3.51	13.36	13.635	13.32	2923293
1778020800	13.11	0.1	0.77	13.05	13.16	12.99	936104
1777934400	13.01	-0.23	-1.74	13.14	13.21	12.99	1273704
1777675200	13.24	-0.01	-0.08	13.25	13.27	13.17	1120192
1777588800	13.25	0.07	0.53	13.07	13.335	13.03	1636112
1777502400	13.18	-0.15	-1.13	13.3	13.36	13.14	1536567
1777416000	13.33	0.07	0.53	13.31	13.375	13.245	1622527
1777329600	13.26	0.12	0.91	13.21	13.32	13.2	1482822
1777070400	13.14	0.09	0.69	13.02	13.16	13.02	1255779
1776984000	13.05	0.06	0.46	13.07	13.08	12.94	908030
1776897600	12.99	0.06	0.46	13.07	13.0792	12.9	883041
1776811200	12.93	-0.11	-0.84	13.06	13.2199	12.9	1825601
1776724800	13.04	0.08	0.62	12.93	13.04	12.83	1607237
1776465600	12.96	0.27	2.13	12.77	13.025	12.765	1582097
1776379200	12.69	-0.12	-0.94	12.8	12.8493	12.66	984707
1776292800	12.81	0.1	0.79	12.74	12.81	12.62	836781
1776206400	12.71	0.05	0.39	12.7	12.77	12.63	923710
1776120000	12.66	0.11	0.88	12.5	12.66	12.41	1049317
1775860800	12.55	-0.04	-0.32	12.63	12.65	12.45	1091511
1775774400	12.59	0.29	2.36	12.28	12.62	12.28	1279943
1775688000	12.3	0.25	2.07	12.25	12.325	12.1902	2172283