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	0.18	1.17878192534	15.27	15.45	15.2614	199219	15.37225444	CS
4	-0.14	-0.898011545863	15.59	15.95	15.11	245065	15.52531756	CS
12	-0.77	-4.74722564735	16.22	16.71	15.11	209026	15.82144805	CS
26	-0.34	-2.15326155795	15.79	16.71	14.78	187916	15.75767712	CS
52	1	6.92041522491	14.45	16.75	14.41	157293	15.74172822	CS
156	-1.71	-9.96503496503	17.16	18.24	13	74829	15.38949783	CS
260	-3.27	-17.4679487179	18.72	19.5271	5.62	49553	15.31567621	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
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
1730241600	15.6	-0.25	-1.58	15.82	15.885	15.57	197932
1730155200	15.85	-0.23	-1.43	16.079999	16.079999	15.8	187810
1729896000	16.079999	-0.12	-0.74	16.18	16.295	15.98	186944
1729809600	16.2	0.05	0.31	16.19	16.23	16.129999	70641
1729723200	16.149999	0.22	1.38	15.92	16.149999	15.8101	179993
1729636800	15.93	0.03	0.19	15.9	15.94	15.88	142671
1729550400	15.9	-0.03	-0.19	15.84	15.94	15.73	125171
1729291200	15.93	0.11	0.70	15.82	16	15.3	391693
1729204800	15.82	0.06	0.38	15.8	15.92	15.75	236363
1729118400	15.76	0.06	0.38	15.69	15.79	15.6701	155206
1729032000	15.7	-0.29	-1.81	16.17	16.17	15.59	376958
1728945600	15.99	-0.32	-1.96	16.3	16.3	15.93	243098
1728686400	16.309999	-0.23	-1.39	16.3	16.39	16.21	118034
1728600000	16.54	0.1	0.61	16.579999	16.579999	16.39	137738
1728513600	16.44	-0.01	-0.06	16.379999	16.52	16.3524	191191
1728427200	16.45	-0.05	-0.30	16.5	16.5	16.434999	181723
1728340800	16.5	0.08	0.49	16.44	16.629999	16.39	221558
1728081600	16.42	0.23	1.42	16.219999	16.44	16.204999	161323
1727995200	16.19	0.01	0.06	16.21	16.2148	16.11	94826
1727908800	16.18	0.1	0.62	16.129999	16.2	16.07	110693
1727822400	16.079999	-0.04	-0.25	16.05	16.17	16.04	168370
1727736000	16.12	0.24	1.51	15.94	16.129999	15.8824	244448