EchoStar Corp【E20】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	1.29	1.46574252926	88.01	90.96	82.319999	1664	86.36394784	DE
4	-12.66	-12.4166339741	101.96	119.6	82.319999	3949	98.7345957	DE
12	-17.64	-16.4952309706	106.94	127.06	82.319999	2337	103.61790611	DE
26	-4.7	-5	94	127.06	82.319999	1609	102.67184333	DE
52	64.3	257.2	25	127.06	22.8	1332	87.91497626	DE
156	72.7	437.951807229	16.6	127.06	9.35	1036	58.28457145	DE
260	72.7	437.951807229	16.6	127.06	9.35	1036	58.28457145	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782937500	88.39	-0.85	-0.95	88.56	90.96	84.08	679
1782851100	89.24	0.43	0.48	87.99	89.5	85.91	1472
1782764700	88.81	2.71	3.15	86.2	88.96	86.2	182
1782505500	86.1	1.35	1.59	83.5	86.91	82.319999	2674
1782419100	84.75	-3.57	-4.04	88.01	89.79	83.37	3314
1782332700	88.32	-1.06	-1.19	91.27	91.27	86.89	1971
1782246300	89.38	-4.04	-4.32	88.5	91.74	87.5	5049
1782159900	93.42	0.42	0.45	92	94.99	91.17	3522
1781900700	93	-2.11	-2.22	93.69	94.28	91	2836
1781814300	95.11	-1.78	-1.84	96.3	98.34	91.44	4039
1781727900	96.89	-6.91	-6.66	104.8	105.92	95.75	2168
1781641500	103.8	3.32	3.30	105.5	106.56	98.67	4035
1781555100	100.48	2.38	2.43	99.84	102	93.75	4574
1781295900	98.1	-12.9	-11.62	115	119.6	92.35	16624
1781209500	111	12.1	12.23	102	111	100.94	14246
1781123100	98.9	-2.24	-2.21	101.84	103	98.89	1850
1781036700	101.14	-0.4	-0.39	101.12	104.2	98.4	2835
1780950300	101.54	0.38	0.38	101.3	103.5	95.98	3096
1780691100	101.16	-5.98	-5.58	107	107.3	98.4	2715
1780604700	107.14	3.18	3.06	101.96	107.92	101.02	1108
1780518300	103.96	-2.5	-2.35	106.58	107.86	103.78	1495
1780431900	106.46	-3.56	-3.24	109.36	110	105.46	1476
1780345500	110.02	0.74	0.68	111.06	111.06	106.92	3532
1780086300	109.28	-3.4	-3.02	112.5	112.54	105	4044
1779999900	112.68	7.46	7.09	105.66	113.04	102.72	3624
1779913500	105.22	-0.86	-0.81	108	109.18	105	1588
1779827100	106.08	-8.7	-7.58	112	112.84	105	5493
1779740700	114.78	8.12	7.61	109	114.98	109	4976
1779481500	106.66	-4.12	-3.72	112	114.3	106.12	2517
1779395100	110.78	-8.8	-7.36	123.02	123.34	110.46	2643
1779308700	119.58	1.04	0.88	117.84	119.58	115	848
1779222300	118.54	2.14	1.84	118.06	120.8	114.12	1801
1779135900	116.4	-2.42	-2.04	124	127.06	116.4	3819
1778876700	118.82	1.86	1.59	116.96	119.08	113.24	1120
1778790300	116.96	2.94	2.58	113.44	118.2	113.44	388
1778703900	114.02	3.62	3.28	115.5	121.26	113.84	4023
1778617500	110.4	-0.46	-0.41	109.84	110.4	104.34	572
1778531100	110.86	3.46	3.22	109.1	111.4	108	1659
1778271900	107.4	3.74	3.61	105.22	107.92	103.6	158
1778185500	103.66	-3.22	-3.01	107.44	108.68	103.66	941
1778099100	106.88	6.76	6.75	99.92	107.48	99.92	423
1778012700	100.12	-3.62	-3.49	102.44	104.5	100.12	552
1777926300	103.74	-1.92	-1.82	105.7	106.48	102.42	622
1777580700	105.66	1.88	1.81	101.82	105.66	101.82	212
1777494300	103.78	-2.18	-2.06	106.74	106.88	103.1	1361
1777407900	105.96	3.04	2.95	104	105.96	102.18	509
1777321500	102.92	2.4	2.39	99.46	102.92	99.44	556
1777062300	100.52	-3.3	-3.18	103.58	105.06	100.52	534
1776975900	103.82	0.22	0.21	104.64	105.26	102.92	546
1776889500	103.6	-0.92	-0.88	109.82	110.98	102.82	1072
1776803100	104.52	-11.46	-9.88	117.2	118.04	104.52	1321
1776716700	115.98	3.84	3.42	115.8	116.42	111.24	689
1776457500	112.14	-0.66	-0.59	111.94	117.28	111.94	565
1776371100	112.8	0.06	0.05	113.6	113.66	109.88	1004
1776284700	112.74	2.82	2.57	112.68	115.26	109.84	534
1776198300	109.92	2.72	2.54	107.08	110.66	107	577
1776111900	107.2	-4.28	-3.84	111.26	111.62	106.68	726
1775852700	111.48	10.24	10.11	100.84	113.46	100.84	122
1775766300	101.24	-3.02	-2.90	106.94	108.44	100.48	237
1775679900	104.26	-4.04	-3.73	113.68	113.68	104.26	548
1775593500	108.3	-2.7	-2.43	110	112.02	105.74	834
1775161500	111	7	6.73	103	111	101	847