Echo IQ Ltd【PL4】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	-0.06	-7.96812749004	0.753	0.792	0.685	11466	0.73329364	DE
4	0.005	0.726744186047	0.688	0.877	0.621	12640	0.77907327	DE
12	0.311	81.4136125654	0.382	0.877	0.26	24270	0.61015614	DE
26	0.5485001	379.585106979	0.1444999	0.877	0.13	29474	0.41992612	DE
52	0.5539	398.202731848	0.1391	0.877	0.0811999	42622	0.24101632	DE
156	0.5539	398.202731848	0.1391	0.877	0.0811999	42622	0.24101632	DE
260	0.5539	398.202731848	0.1391	0.877	0.0811999	42622	0.24101632	DE

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
1781295900	0.685	-0.003	-0.44	0.685	0.685	0.685	6000
1781209500	0.6879999	-0.038	-5.23	0.717	0.717	0.6879999	19700
1781123100	0.726	-0.06	-7.63	0.726	0.749	0.726	13662
1781036700	0.786	-0.004	-0.51	0.786	0.786	0.786	2100
1780950300	0.79	0.017	2.20	0.792	0.792	0.79	757
1780691100	0.773	-0.029	-3.62	0.753	0.773	0.753	21113
1780604700	0.802	-0.014	-1.72	0.828	0.828	0.802	6949
1780518300	0.8159999	-0.023	-2.74	0.838	0.838	0.799	12576
1780431900	0.839	-0.038	-4.33	0.839	0.839	0.839	5780
1780345500	0.877	0.077	9.63	0.868	0.877	0.859	22130
1780086300	0.8	0.021	2.70	0.809	0.8199999	0.8	7111
1779999900	0.779	-0.012	-1.52	0.753	0.779	0.753	2550
1779913500	0.791	-0.056	-6.61	0.786	0.802	0.786	3409
1779827100	0.847	0.0260001	3.17	0.8159999	0.847	0.8159999	1671
1779740700	0.8209999	-0.021	-2.49	0.834	0.834	0.8209999	4137
1779481500	0.842	0.041	5.12	0.873	0.873	0.842	2996
1779395100	0.801	0.07	9.58	0.783	0.833	0.78	92355
1779308700	0.731	0.068	10.26	0.719	0.731	0.719	10998
1779222300	0.663	0.018	2.79	0.643	0.663	0.643	13535
1779135900	0.645	-0.062	-8.77	0.629	0.645	0.621	7001
1778876700	0.707	0.0120001	1.73	0.6879999	0.707	0.6879999	2275
1778790300	0.6949999	0	0.00	0.6949999	0.6949999	0.6949999	0
1778703900	0.6949999	0.0689999	11.02	0.666	0.6949999	0.666	9320
1778617500	0.626	0.017	2.79	0.626	0.626	0.626	600
1778531100	0.609	-0.01	-1.62	0.609	0.609	0.609	1990
1778271900	0.619	-0.041	-6.21	0.627	0.627	0.609	701
1778185500	0.66	0.071	12.05	0.654	0.67	0.654	35774
1778099100	0.589	0.0130001	2.26	0.5779999	0.591	0.5679999	26603
1778012700	0.5759999	0.008	1.41	0.5629999	0.5759999	0.553	37710
1777926300	0.5679999	-0.002	-0.35	0.5739999	0.5739999	0.552	10337
1777580700	0.5699999	0.004	0.71	0.562	0.5699999	0.553	16800
1777494300	0.5659999	-0.024	-4.07	0.5789999	0.59	0.5659999	25257
1777407900	0.59	-0.128	-17.83	0.607	0.613	0.5739999	78582
1777321500	0.718	0.017	2.43	0.718	0.718	0.718	348
1777062300	0.701	-0.006	-0.85	0.701	0.701	0.701	2000
1776975900	0.707	-0.013	-1.81	0.707	0.707	0.707	5042
1776889500	0.72	0	0.00	0.703	0.72	0.703	11150
1776803100	0.72	-0.057	-7.34	0.741	0.741	0.6959999	74370
1776716700	0.777	0.01	1.30	0.76	0.777	0.74	38736
1776457500	0.767	0.055	7.72	0.75	0.77	0.75	25942
1776371100	0.712	0.085	13.56	0.678	0.713	0.67	92775
1776284700	0.627	0.096	18.08	0.5699999	0.628	0.5689999	60048
1776198300	0.531	-0.004	-0.75	0.534	0.534	0.4715	18429
1776111900	0.535	0.017	3.28	0.498	0.535	0.498	2399
1775852700	0.518	0.004	0.78	0.541	0.541	0.517	18160
1775766300	0.514	0	0.00	0.514	0.514	0.514	0
1775679900	0.514	0.0205	4.15	0.549	0.549	0.514	7100
1775593500	0.4935	-0.0385	-7.24	0.4915	0.4935	0.4915	1810
1775161500	0.532	-0.018	-3.27	0.532	0.532	0.532	4200
1775075100	0.55	0	0.00	0.55	0.55	0.55	0
1774988700	0.55	0.004	0.73	0.516	0.55	0.514	63018
1774902300	0.546	0.038	7.48	0.544	0.546	0.54	2500
1774646700	0.508	-0.02	-3.79	0.512	0.552	0.508	194638
1774560300	0.528	0.104	24.53	0.484	0.542	0.481	19910
1774473900	0.424	-0.018	-4.07	0.475	0.475	0.424	3700
1774387500	0.442	0.071	19.14	0.419	0.442	0.419	37490
1774301100	0.371	0.022	6.30	0.371	0.371	0.371	14000
1774041900	0.349	-0.011	-3.06	0.382	0.382	0.26	116316
1773955500	0.36	0.003	0.84	0.362	0.362	0.36	7020
1773869100	0.357	-0.026	-6.79	0.358	0.401	0.357	3314
1773782700	0.383	-0.018	-4.49	0.4	0.4	0.36	123371
1773696300	0.401	-0.042	-9.48	0.422	0.422	0.401	9418
1773437100	0.443	0.006	1.37	0.4079999	0.451	0.4079999	11225