Hot Features
プレミアム
Eagle Point Income Company Inc (EIC)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.254452926209 | 15.72 | 15.75 | 15.63 | 183538 | 15.66584978 | CS |
| 4 | -0.0185 | -0.117845654043 | 15.6985 | 16.39 | 15.61 | 212165 | 15.89012481 | CS |
| 12 | -0.7841 | -4.76248322107 | 16.4641 | 16.71 | 15.11 | 218034 | 15.7451521 | CS |
| 26 | -0.19 | -1.19722747322 | 15.87 | 16.71 | 14.78 | 198100 | 15.74215658 | CS |
| 52 | 0.31 | 2.01691607027 | 15.37 | 16.75 | 14.78 | 163479 | 15.79595164 | CS |
| 156 | -1.19 | -7.05394190871 | 16.87 | 18.24 | 13.01 | 79758 | 15.4058436 | CS |
| 260 | -3.4 | -17.819706499 | 19.08 | 19.5271 | 5.62 | 52442 | 15.33622003 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 15.68 | 0.01 | 0.06 | 15.75 | 15.75 | 15.65 | 117705 |
| 1738107600 | 15.67 | 0.01 | 0.06 | 15.69 | 15.69 | 15.63 | 194052 |
| 1738021200 | 15.66 | 0 | 0.00 | 15.73 | 15.75 | 15.6549 | 191472 |
| 1737762000 | 15.66 | 0 | 0.00 | 15.72 | 15.72 | 15.65 | 230922 |
| 1737675600 | 15.66 | 0 | 0.00 | 15.66 | 15.66 | 15.66 | 0 |
| 1737589200 | 15.66 | 0.03 | 0.19 | 15.73 | 15.73 | 15.64 | 166248 |
| 1737502800 | 15.63 | -0.09 | -0.57 | 15.7601 | 15.775 | 15.63 | 284903 |
| 1737157200 | 15.72 | -0.09 | -0.57 | 15.82 | 15.8989 | 15.69 | 275899 |
| 1737070800 | 15.81 | 0 | 0.00 | 15.85 | 15.9299 | 15.81 | 92410 |
| 1736984400 | 15.81 | 0.04 | 0.25 | 15.85 | 15.85 | 15.77 | 111831 |
| 1736898000 | 15.77 | -0.05 | -0.32 | 15.84 | 15.9899 | 15.76 | 136818 |
| 1736811600 | 15.82 | -0.56 | -3.42 | 16.11 | 16.149999 | 15.81 | 238850 |
| 1736552400 | 16.379999 | 0.11 | 0.68 | 16.27 | 16.39 | 16.02 | 421631 |
| 1736379600 | 16.27 | 0.2 | 1.24 | 16.1 | 16.274999 | 16.079999 | 281482 |
| 1736293200 | 16.07 | 0.07 | 0.44 | 16 | 16.12 | 15.9416 | 169196 |
| 1736206800 | 16 | 0.01 | 0.06 | 15.99 | 16.05 | 15.9 | 303715 |
| 1735947600 | 15.99 | 0.17 | 1.07 | 15.82 | 16.03 | 15.75 | 251181 |
| 1735861200 | 15.82 | 0.28 | 1.80 | 15.7 | 15.82 | 15.61 | 216655 |
| 1735688400 | 15.54 | 0.14 | 0.91 | 15.43 | 15.59 | 15.39 | 278822 |
| 1735602000 | 15.4 | -0.01 | -0.06 | 15.43 | 15.43 | 15.3 | 250575 |
| 1735342800 | 15.41 | 0.01 | 0.06 | 15.4 | 15.43 | 15.35 | 106485 |
| 1735256400 | 15.4 | 0.05 | 0.33 | 15.34 | 15.42 | 15.318 | 235593 |
| 1735077840 | 15.35 | -0.01 | -0.07 | 15.39 | 15.43 | 15.3 | 179674 |
| 1734997200 | 15.36 | -0.01 | -0.07 | 15.35 | 15.41 | 15.33 | 167780 |
| 1734738000 | 15.37 | 0.13 | 0.85 | 15.27 | 15.45 | 15.2614 | 213830 |
| 1734651600 | 15.24 | 0.06 | 0.40 | 15.25 | 15.35 | 15.165 | 311796 |
| 1734565200 | 15.18 | -0.04 | -0.26 | 15.26 | 15.33 | 15.11 | 219345 |
| 1734478800 | 15.22 | -0.13 | -0.85 | 15.34 | 15.37 | 15.15 | 310376 |
| 1734392400 | 15.35 | -0.12 | -0.78 | 15.5 | 15.52 | 15.31 | 421017 |
| 1734133200 | 15.47 | -0.04 | -0.26 | 15.56 | 15.56 | 15.44 | 194648 |
| 1734046800 | 15.51 | -0.07 | -0.45 | 15.55 | 15.5899 | 15.47 | 161290 |
| 1733960400 | 15.58 | -0.25 | -1.58 | 15.67 | 15.67 | 15.5 | 217988 |
| 1733874000 | 15.83 | 0.01 | 0.06 | 15.87 | 15.92 | 15.79 | 241473 |
| 1733787600 | 15.82 | 0 | 0.00 | 15.84 | 15.89 | 15.75 | 286899 |
| 1733528400 | 15.82 | -0.03 | -0.19 | 15.89 | 15.89 | 15.78 | 222189 |
| 1733442000 | 15.85 | 0 | 0.00 | 15.93 | 15.95 | 15.81 | 187555 |
| 1733355600 | 15.85 | 0.11 | 0.70 | 15.84 | 15.95 | 15.77 | 273614 |
| 1733269200 | 15.74 | 0.19 | 1.22 | 15.59 | 15.79 | 15.53 | 325980 |
| 1733182800 | 15.55 | -0.01 | -0.06 | 15.6 | 15.6332 | 15.49 | 356504 |
| 1732917840 | 15.56 | 0.05 | 0.32 | 15.59 | 15.62 | 15.54 | 128680 |
| 1732750800 | 15.51 | -0.03 | -0.19 | 15.6 | 15.6046 | 15.48 | 198566 |
| 1732664400 | 15.54 | -0.19 | -1.21 | 15.76 | 15.7987 | 15.52 | 242998 |
| 1732578000 | 15.73 | 0.06 | 0.38 | 15.8 | 15.8499 | 15.68 | 193981 |
| 1732318800 | 15.67 | -0.05 | -0.32 | 15.72 | 15.78 | 15.65 | 160235 |
| 1732232400 | 15.72 | 0.01 | 0.06 | 15.7 | 15.73 | 15.66 | 183320 |
| 1732146000 | 15.71 | 0 | 0.00 | 15.66 | 15.74 | 15.66 | 186388 |
| 1732059600 | 15.71 | -0.03 | -0.19 | 15.74 | 15.75 | 15.66 | 188517 |
| 1731973200 | 15.74 | -0.14 | -0.88 | 15.88 | 15.9999 | 15.72 | 215362 |
| 1731714000 | 15.88 | -0.16 | -1.00 | 16.079999 | 16.1199 | 15.84 | 184934 |
| 1731627600 | 16.04 | -0.13 | -0.80 | 16.17 | 16.18 | 15.98 | 115960 |
| 1731541200 | 16.17 | 0.28 | 1.76 | 16 | 16.3 | 16 | 181906 |
| 1731454800 | 15.89 | -0.51 | -3.11 | 16.239999 | 16.239999 | 15.85 | 206654 |
| 1731368400 | 16.399999 | -0.09 | -0.55 | 16.54 | 16.6 | 16.2401 | 335828 |
| 1731109200 | 16.489999 | -0.13 | -0.78 | 16.62 | 16.71 | 16.46 | 179990 |
| 1731022800 | 16.62 | 0.27 | 1.65 | 16.46 | 16.649999 | 16.18 | 313093 |
| 1730936400 | 16.35 | 0.2 | 1.26 | 16.149999 | 16.37 | 16.02 | 204072 |
| 1730850000 | 16.146999 | 0.19 | 1.17 | 15.92 | 16.19 | 15.88 | 93413 |
| 1730763600 | 15.96 | 0.02 | 0.13 | 15.99 | 16.02 | 15.9 | 130674 |
| 1730500800 | 15.94 | 0.07 | 0.44 | 15.95 | 16 | 15.87 | 148239 |
| 1730414400 | 15.87 | 0.13 | 0.83 | 15.79 | 15.87 | 15.6321 | 122712 |
| 1730328000 | 15.74 | 0.14 | 0.90 | 15.57 | 15.75 | 15.49 | 174390 |
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
