Ellington Financial Inc【1EL】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781814300	11.7	0.05	0.43	11.75	11.8	11.65	1199
1781727900	11.65	-0.1	-0.85	11.85	11.85	11.6	1921
1781641500	11.75	-0.05	-0.42	11.7	11.85	11.7	2113
1781555100	11.8	0	0.00	11.95	11.95	11.65	2892
1781295900	11.8	0	0.00	11.85	11.9	11.75	1255
1781209500	11.8	-0.1	-0.84	11.85	11.85	11.8	1187
1781123100	11.9	0.1	0.85	11.7	11.9	11.7	5653
1781036700	11.8	0.15	1.29	11.7	11.8	11.7	679
1780950300	11.65	-0.15	-1.27	11.85	11.9	11.6	4029
1780691100	11.8	0.15	1.29	11.7	11.8	11.65	1168
1780604700	11.65	0.05	0.43	11.5	11.7	11.45	1872
1780518300	11.6	-0.1	-0.85	11.75	11.8	11.6	2168
1780431900	11.7	0.15	1.30	11.65	11.7	11.6	2525
1780345500	11.55	-0.1	-0.86	11.7	11.8	11.55	9213
1780086300	11.65	0	0.00	11.6	11.7	11	6393
1779999900	11.65	-0.1	-0.85	11.85	11.9	11.55	1207
1779913500	11.75	0.05	0.43	11.75	11.75	11.6	2834
1779827100	11.7	0	0.00	11.7	11.7	11.6	5029
1779740700	11.7	0.05	0.43	11.7	11.7	11.7	331
1779481500	11.65	-0.05	-0.43	11.55	11.9	11.55	3308
1779395100	11.7	0.1	0.86	11.65	11.7	11.55	2342
1779308700	11.6	0	0.00	11.65	11.65	11.05	32351
1779222300	11.6	0.15	1.31	11.5	11.6	11.4	2477
1779135900	11.45	-0.05	-0.43	11.4	11.55	11.4	6344
1778876700	11.5	-0.1	-0.86	11.6	11.6	11.4	2953
1778790300	11.6	0.15	1.31	11.55	11.6	11.45	3231
1778703900	11.45	-0.1	-0.87	11.55	11.6	11.4	5659
1778617500	11.55	0.1	0.87	11.4	11.55	11.4	3282
1778531100	11.45	-0.15	-1.29	11.7	11.7	11.4	4173
1778271900	11.6	0.05	0.43	11.55	11.65	11.55	991
1778185500	11.55	0	0.00	11.55	11.65	11.45	9695
1778099100	11.55	0.3	2.67	11.35	11.55	11.3	102591
1778012700	11.25	0.15	1.35	11.25	11.3	11.1	2395
1777926300	11.1	-0.25	-2.20	11.35	11.35	11.1	6688
1777580700	11.35	0.05	0.44	11.3	11.35	11.2	2091
1777494300	11.3	-0.1	-0.88	11.4	11.55	11.25	8353
1777407900	11.4	0.1	0.88	11.35	11.4	11.3	2822
1777321500	11.3	0.1	0.89	11.3	11.35	11.25	15489
1777062300	11.2	0	0.00	11.2	11.25	11.2	1574
1776975900	11.2	0.15	1.36	11.1	11.35	11.05	17994
1776889500	11.05	-0.05	-0.45	11.1	11.2	11.05	13301
1776803100	11.1	0	0.00	11.45	11.45	11.05	27754
1776716700	11.1	0.1	0.91	11.5	11.55	11	51438
1776457500	11	0.25	2.33	10.85	11	10.699999	3850
1776371100	10.75	-0.05	-0.46	10.8	10.85	10.75	1301
1776284700	10.8	0.05	0.47	10.85	10.85	10.8	3091
1776198300	10.75	0.05	0.47	10.75	10.8	10.75	1585
1776111900	10.699999	-0.05	-0.47	10.699999	10.699999	10.699999	200
1775852700	10.75	0	0.00	10.699999	10.85	10.699999	3228
1775766300	10.75	0.2	1.90	10.55	10.75	10.55	315
1775679900	10.55	0.05	0.48	10.5	11	10.4	1057
1775593500	10.5	0.12	1.16	10.55	10.55	10.4	1158
1775161500	10.38	0.24	2.37	10.32	10.38	10.199999	525
1775075100	10.14	-0.14	-1.36	10.36	10.36	10.14	8310
1774988700	10.279999	0	0.00	10.279999	10.279999	10.279999	0
1774902300	10.279999	0.22	2.19	10.18	10.279999	10.05	1512
1774646700	10.06	-0.13	-1.28	10.199999	10.199999	10.06	66
1774560300	10.19	0.03	0.30	10.21	10.23	10.19	3374
1774473900	10.16	0.16	1.60	10.08	10.16	10.01	650
1774387500	10	0.09	0.86	10.02	10.02	9.93	9201
1774301100	9.9149999	0.06	0.61	9.795	9.92	9.795	609
1774041900	9.855	-0.28	-2.71	10.22	10.22	9.855	25236
1773955500	10.13	-0.17	-1.65	10.289999	10.289999	10.13	2242