Eagle Point Income Company Inc【EIC】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	-3.51711026616	10.52	10.66	10.13	64076	10.40473247	CS
4	-0.51	-4.78424015009	10.66	10.88	10.13	76477	10.57686067	CS
12	0.62	6.50577124869	9.53	10.88	9.17	125608	10.02857895	CS
26	-0.9	-8.14479638009	11.05	11.6	9.17	177712	10.45358866	CS
52	-3.1	-23.3962264151	13.25	14.05	9.17	198097	11.71672241	CS
156	-3.54	-25.8582907232	13.69	16.75	9.17	172262	13.81294876	CS
260	-5.56	-35.391470401	15.71	19.5271	9.17	111889	13.94324581	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
1781304000	10.15	-0.07	-0.68	10.22	10.3099	10.13	46333
1781217600	10.22	-0.05	-0.49	10.31	10.3169	10.13	57650
1781131200	10.27	-0.26	-2.47	10.44	10.4936	10.25	90066
1781044800	10.53	-0.03	-0.28	10.64	10.6419	10.4401	62152
1780958400	10.56	0.04	0.38	10.66	10.66	10.5	56520
1780699200	10.52	-0.08	-0.75	10.52	10.5999	10.49	53990
1780612800	10.6	0.07	0.66	10.55	10.6	10.52	27162
1780526400	10.53	0.05	0.48	10.42	10.59	10.42	76950
1780440000	10.48	-0.21	-1.96	10.72	10.72	10.48	142468
1780353600	10.69	-0.06	-0.56	10.71	10.8186	10.675	111677
1780094400	10.75	0.04	0.37	10.75	10.83	10.6529	74850
1780008000	10.71	0.05	0.42	10.61	10.83	10.55	119097
1779921600	10.665	-0.02	-0.14	10.64	10.72	10.58	41684
1779835200	10.68	0.02	0.19	10.65	10.72	10.6	94568
1779489600	10.66	0.03	0.28	10.69	10.72	10.57	59062
1779403200	10.63	0.02	0.19	10.65	10.7	10.56	48786
1779316800	10.61	0.17	1.63	10.52	10.6502	10.37	67397
1779230400	10.44	-0.25	-2.34	10.69	10.72	10.3839	117971
1779144000	10.6899	-0.08	-0.74	10.73	10.8	10.655	71313
1778884800	10.77	-0.08	-0.74	10.66	10.88	10.66	79696
1778798400	10.85	0.08	0.74	10.78	10.88	10.67	142084
1778712000	10.77	0.27	2.57	10.56	10.77	10.49	108729
1778625600	10.5	0.01	0.10	10.53	10.54	10.4	96475
1778539200	10.49	-0.14	-1.32	10.49	10.75	10.37	187964
1778280000	10.63	0.04	0.38	10.72	10.73	10.6	205631
1778193600	10.59	0.11	1.05	10.49	10.63	10.47	125803
1778107200	10.48	0.08	0.77	10.41	10.51	10.2507	170375
1778020800	10.4	0.12	1.17	10.38	10.4	10.3228	79346
1777934400	10.28	0.01	0.10	10.33	10.33	10.19	130180
1777675200	10.27	0.12	1.18	10.19	10.35	10.1634	284917
1777588800	10.15	0.19	1.91	10.01	10.21	9.9092	194638
1777502400	9.96	-0.02	-0.20	10.05	10.05	9.81	441400
1777416000	9.98	-0.01	-0.10	10	10.048	9.9301	76016
1777329600	9.99	0.02	0.20	9.97	10.25	9.92	147928
1777070400	9.97	0.03	0.30	10	10.01	9.928	97675
1776984000	9.94	-0.06	-0.60	9.92	10	9.85	170576
1776897600	10	0.07	0.70	9.96	10	9.7800999	64638
1776811200	9.93	-0.01	-0.10	9.99	10.0494	9.92	85147
1776724800	9.94	0.06	0.61	9.78	9.9893	9.78	118419
1776465600	9.88	0.06	0.61	9.86	9.97	9.75	143862
1776379200	9.82	0	0.00	9.7899999	9.85	9.7	75511
1776292800	9.82	0.14	1.45	9.69	9.9	9.69	106025
1776206400	9.68	0	0.00	9.71	9.77	9.6001	121980
1776120000	9.68	0.05	0.52	9.63	9.68	9.52	96328
1775860800	9.63	0	0.00	9.56	9.66	9.4201	227197
1775774400	9.63	0.07	0.73	9.46	9.74	9.46	263362
1775688000	9.56	0.18	1.92	9.5	9.58	9.42	111656
1775601600	9.38	-0.09	-0.95	9.45	9.47	9.35	55916
1775515200	9.47	-0.02	-0.21	9.49	9.5376999	9.44	83006
1775169600	9.49	-0.08	-0.84	9.47	9.6	9.39	119925
1775083200	9.57	0.13	1.38	9.5399999	9.61	9.35	196327
1774996800	9.44	0.23	2.50	9.3699999	9.5	9.2905	156136
1774910400	9.21	-0.2	-2.13	9.38	9.435	9.21	162161
1774651200	9.41	-0.12	-1.26	9.59	9.59	9.38	91235
1774564800	9.53	0.11	1.17	9.43	9.59	9.4	139064
1774478400	9.42	0.16	1.73	9.2899999	9.49	9.2899999	110402
1774392000	9.26	-0.11	-1.17	9.28	9.3038	9.17	212344
1774305600	9.3699999	-0.18	-1.88	9.5	9.5	9.27	347002
1774046400	9.55	-0.01	-0.10	9.53	9.6	9.48	82234
1773960000	9.56	0.05	0.53	9.46	9.59	9.43	80142
1773873600	9.51	-0.03	-0.31	9.5	9.5399999	9.45	72738
1773787200	9.5399999	0.06	0.63	9.44	9.61	9.425	92647
1773700800	9.48	-0.06	-0.63	9.6199999	9.6199999	9.45	133643