ECA Marcellus Trust I (ID)【ECTM】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	-0.015	-2.5	0.6	0.63	0.585	20946	0.60596912	CS
4	-0.075	-11.3636363636	0.66	0.7	0.58	19139	0.612039	CS
12	-0.0248	-4.06690718268	0.6098	0.76	0.495	32667	0.61711262	CS
26	0.08	15.8415841584	0.505	0.76	0.45	32247	0.58746146	CS
52	-0.015	-2.5	0.6	0.76	0.45	28015	0.57683853	CS
156	-0.5685	-49.2847854356	1.1535	1.18	0.34	29552	0.56639035	CS
260	0.065	12.5	0.52	3.5	0.34	47601	1.40674551	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782941280	0.585	-0.0045	-0.76	0.59	0.5967	0.585	22701
1782854880	0.5895	-0.003	-0.51	0.5955	0.5955	0.585	11813
1782768300	0.5925	-0.0175	-2.87	0.61	0.63	0.59	11166
1782509280	0.61	-0.01	-1.61	0.615456	0.615456	0.6091	753
1782422460	0.62	0.0102	1.67	0.6	0.62	0.585	58295
1782336000	0.6098	-0.0174	-2.77	0.6195	0.6195	0.6	2523
1782250140	0.6272	0.012225	1.99	0.6276	0.6276	0.60828	14044
1782163500	0.614975	-0.012825	-2.04	0.614994	0.614994	0.592979	1307
1781818140	0.6278	-0.0001	-0.02	0.61402	0.628	0.61402	2824
1781731740	0.6279	0.0379	6.42	0.61427	0.6287	0.61427	1310
1781645340	0.59	0	0.00	0.58	0.59	0.58	9875
1781558940	0.59	-0.0392	-6.23	0.62	0.6291	0.58	44667
1781299740	0.6292	0.00631	1.01	0.606556	0.6294	0.606556	7129
1781213220	0.62289	0.04289	7.39	0.616	0.63	0.6011	5454
1781126940	0.58	-0.0302	-4.95	0.6	0.6497	0.58	81213
1781040540	0.6102	-0.0398	-6.12	0.58	0.678	0.58	8519
1780954140	0.65	-0.02	-2.99	0.65	0.6788999	0.65	18826
1780694940	0.67	0.00495	0.74	0.6798	0.6798	0.67	7465
1780608540	0.66505	0.01005	1.53	0.66	0.7	0.6598	53765
1780522140	0.655	0.0151	2.36	0.63	0.655	0.63	27539
1780435740	0.6399	0.0699001	12.26	0.62	0.6546999	0.616	29789
1780349340	0.5699999	-0.04	-6.56	0.62	0.6546999	0.5699999	14132
1780090080	0.61	-0.0597	-8.91	0.6696	0.6696	0.601017	48962
1780003320	0.6697	-0.0643	-8.76	0.7	0.7	0.601	11654
1779917340	0.734	0.005	0.69	0.7495	0.7495	0.6501	46403
1779830940	0.729	-0.015544	-2.09	0.7497	0.76	0.7211	117380
1779484920	0.744544	0.038228	5.41	0.74	0.7473	0.7006	73690
1779398880	0.706316	-0.029184	-3.97	0.74	0.74	0.67	15022
1779312300	0.7355	0.064424	9.60	0.672	0.74	0.672	118874
1779225660	0.671076	0.021076	3.24	0.65	0.6899999	0.62	47706
1779139740	0.65	0.0402	6.59	0.65	0.65	0.58	10936
1778880000	0.6098	-0.0202	-3.21	0.64	0.64	0.5901999	40779
1778793900	0.63	0.07	12.50	0.59	0.63	0.5699999	329527
1778707380	0.56	0.02	3.70	0.56	0.5699999	0.5405	2520
1778621340	0.54	-0.02403	-4.26	0.54	0.5712	0.54	4939
1778534940	0.56403	-0.01497	-2.59	0.5301	0.579	0.5301	47941
1778275200	0.579	0.0339	6.22	0.545546	0.579	0.5402	11700
1778188800	0.5451	0.004886	0.90	0.5501	0.56	0.5402	14590
1778102520	0.540214	-0.024414	-4.32	0.56	0.56	0.53	4205
1778016000	0.564628	0.00042	0.07	0.58	0.58	0.56	11750
1777930140	0.564208	0.031858	5.98	0.5679999	0.58	0.5331	19551
1777671000	0.53235	0.000275	0.05	0.5401	0.56	0.53235	11373
1777584540	0.532075	-0.017447	-3.17	0.555	0.5601	0.5201	10851
1777498140	0.549522	-0.010478	-1.87	0.5401	0.5548	0.53	17816
1777411800	0.56	0.02	3.70	0.56	0.56	0.56	231
1777325400	0.54	0	0.00	0.54	0.5618	0.53	68865
1777065780	0.54	-0.0001	-0.02	0.5422	0.5422	0.53	11420
1776979740	0.5401	0.0391	7.80	0.5399	0.554378	0.53	14120
1776893280	0.501	-0.039	-7.22	0.5201	0.54	0.5	55210
1776806940	0.54	0.02	3.85	0.5407999	0.5407999	0.53906	12650
1776720540	0.52	0	0.00	0.5111	0.52	0.505	30269
1776460800	0.52	-0.02	-3.70	0.51	0.53	0.505	13253
1776374940	0.54	0.0144	2.74	0.537	0.545	0.537	6964
1776288360	0.5256	0.0256	5.12	0.56	0.56	0.525	11747
1776202140	0.5	-0.04	-7.41	0.529265	0.5521	0.495	104690
1776115740	0.54	-0.02797	-4.92	0.54	0.54	0.512	53580
1775856000	0.56797	0.00797	1.42	0.58	0.58	0.531	19731
1775770140	0.56	-0.032464	-5.48	0.6098	0.6098	0.5311	38693
1775683500	0.592464	-0.017336	-2.84	0.5304	0.6098	0.5304	6125
1775596800	0.6098	0.0498	8.89	0.515	0.6098	0.5113	11982
1775510940	0.56	0.03325	6.31	0.56	0.56	0.53	6693
1775164920	0.52675	-0.03325	-5.94	0.56	0.56	0.5119	22304