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	0.19	1.41791044776	13.4	13.6218	13.345	949301	13.46977354	CS
4	0.18	1.34228187919	13.41	13.73	13.21	1060854	13.48786451	CS
12	1.61	13.4390651085	11.98	13.73	11.275	1471168	12.64221269	CS
26	-0.05	-0.366568914956	13.64	14.12	11.275	1765614	12.9276259	CS
52	0.85	6.67189952904	12.74	14.12	11.275	1498080	13.11809825	CS
156	0.39	2.95454545455	13.2	14.4	10.88	1141081	12.82697096	CS
260	-5.65	-29.3659043659	19.24	19.6	10.81	980233	13.59936145	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775601600	12.05	-0.05	-0.41	12.08	12.1551	12.02	1221556
1775515200	12.1	0.06	0.50	12	12.14	11.97	865331
1775169600	12.04	0.14	1.18	11.7	12.06	11.68	1108996
1775083200	11.9	0.05	0.42	11.85	11.93	11.7911	1321660
1774996800	11.85	0.09	0.77	11.76	11.895	11.66	1788197
1774910400	11.76	0.21	1.82	11.7	11.8534	11.58	1599275
1774651200	11.55	-0.15	-1.28	11.65	11.75	11.5383	1208788
1774564800	11.7	-0.07	-0.59	11.7	11.825	11.64	1348025
1774478400	11.77	0.26	2.26	11.65	11.84	11.61	1305890
1774392000	11.51	-0.02	-0.17	11.4	11.69	11.34	1890480
1774305600	11.53	0.23	2.04	11.5	11.57	11.31	2460822
1774046400	11.3	-0.45	-3.83	11.76	11.8293	11.275	10728029
1773960000	11.75	0	0.00	11.74	11.88	11.7143	1277927
1773873600	11.75	-0.24	-2.00	11.93	11.97	11.72	1934654
1773787200	11.99	0.05	0.42	11.98	12.14	11.95	1146992
1773700800	11.94	0.14	1.19	11.85	12.0164	11.84	1830119
1773441600	11.8	-0.12	-1.01	11.99	12.07	11.752	1279114
1773355200	11.92	-0.11	-0.91	12	12.105	11.9	1368898
1773268800	12.03	-0.06	-0.50	12.06	12.14	11.955	1261836
1773182400	12.09	0.28	2.37	11.82	12.17	11.771	1751451
1773096000	11.81	-0.22	-1.83	11.9	11.9531	11.57	2314729