Encompass Compliance Corporation (ID)【ENCC】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	0.0072	0.0083	0.006	381016	0.00685497	CS
4	0.0007	10.7692307692	0.0065	0.0096	0.005	369227	0.00763866	CS
12	0.0006	9.09090909091	0.0066	0.0123	0.005	527889	0.00835026	CS
26	-0.0162	-69.2307692308	0.0234	0.0258	0.00285	561942	0.00898258	CS
52	0.0064	800	0.0008	0.0499	0.0005	655972	0.01566951	CS
156	0.0071	7100	0.0001	0.0499	1.0E-6	466327	0.01439129	CS
260	0.0002	2.85714285714	0.007	0.0499	1.0E-6	424654	0.01156774	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
1781818140	0.0072	0.0007	10.77	0.0061	0.0072	0.0061	121990
1781731740	0.0065	-0.0007	-9.72	0.007	0.007	0.006	73237
1781645340	0.0072	0.001	16.13	0.0063	0.0073	0.006	1100241
1781558940	0.0062	-0.0008	-11.43	0.0074	0.0076	0.0062	555100
1781299740	0.007	0.0001	1.45	0.007	0.007	0.007	20000
1781213220	0.0069	-0.001	-12.66	0.0072	0.0083	0.0069	156500
1781126940	0.0079	-0.0001	-1.25	0.0076	0.0082	0.0076	807250
1781040540	0.008	-0.0002	-2.44	0.007	0.0081499	0.007	508886
1780954140	0.0082	-0.0008	-8.89	0.008	0.0095999	0.008	413000
1780694940	0.009	0.00155	20.81	0.008	0.009	0.008	213000
1780608540	0.00745	0.00075	11.19	0.007	0.0091	0.007	152580
1780522140	0.0067	-0.0013	-16.25	0.0077	0.0077	0.0064	23400
1780435740	0.008	-0.0002	-2.44	0.0085	0.0085	0.00785	77992
1780349340	0.0082	0	0.00	0.0082	0.0092999	0.0081	718695
1780090080	0.0082	0.0005	6.49	0.0071	0.0082	0.0071	42800
1780003320	0.0077	-0.0008	-9.41	0.0084	0.0085	0.0077	99705
1779917340	0.0085	0.0008	10.39	0.0081	0.0085	0.0075	878500
1779830940	0.0077	0.001	14.93	0.005	0.0081	0.005	695255
1779484920	0.0067	0.0005	8.06	0.0062	0.0067	0.0059	110815
1779398880	0.0062	-0.0005	-7.46	0.0065	0.0065	0.0062	368366
1779312300	0.0067	-0.00085	-11.26	0.0073	0.0073	0.0065	863554
1779225660	0.00755	-0.00085	-10.12	0.009	0.0095999	0.0071	1193314
1779139740	0.0084	-0.0016	-16.00	0.0081	0.01	0.008	358740
1778880000	0.01	0.0025	33.33	0.0079	0.01	0.0079	359400
1778793900	0.0075	-0.001	-11.76	0.0079	0.0079	0.0065	662024
1778707380	0.0085	-0.0012	-12.37	0.0081	0.0085	0.0073	436000
1778621340	0.0097	0.0013	15.48	0.009	0.0097	0.0081	366230
1778534940	0.0084	-0.0016	-16.00	0.009	0.009	0.0084	405805
1778275200	0.01	0.001	11.11	0.0088	0.01	0.0088	205350
1778188800	0.009	-0.0003	-3.23	0.009	0.0109	0.009	204729
1778102520	0.0092999	-0.0029	-23.77	0.0095999	0.0122	0.0092999	629675
1778016000	0.0122	0	0.00	0.0104	0.0122	0.0095	503556
1777930140	0.0122	0.0014	12.96	0.01	0.0122	0.01	634885
1777671000	0.0108	0.00105	10.77	0.0119	0.0119	0.0095	1590308
1777584540	0.00975	0.00075	8.33	0.009	0.00975	0.0073	523534
1777498140	0.009	-0.0004	-4.26	0.0073	0.009	0.0071	1006055
1777411800	0.0094	0.0013	16.05	0.0081	0.0095	0.0053	1497752
1777325400	0.0081	-0.0009	-10.00	0.0099	0.0099	0.00795	545239
1777065780	0.009	-0.003	-25.00	0.0101	0.011	0.0083	765105
1776979740	0.012	0.0008	7.14	0.009	0.0123	0.009	647782
1776893280	0.0112	0.0011	10.89	0.0113	0.0113	0.01	25067
1776806940	0.0101	0.0002	2.02	0.0101	0.0113	0.01	28799
1776720540	0.0099	0.0029	41.43	0.007	0.0114	0.007	1660810
1776460800	0.007	0	0.00	0.0057999	0.007	0.0057	757490
1776374940	0.007	-0.0005	-6.67	0.0057	0.007	0.0056	125010
1776288360	0.0075	-0.0001	-1.32	0.0075	0.008	0.0056	1273416
1776202140	0.0076	-0.0001	-1.30	0.0077	0.0077	0.0076	42816
1776115740	0.0077	0	0.00	0.0063	0.0077	0.00575	492014
1775856000	0.0077	0.0013	20.31	0.0079	0.0088	0.0062	150670
1775770140	0.0064	-0.0008	-11.11	0.0055	0.0072	0.0055	35649
1775683500	0.0072	-0.0018	-20.00	0.009	0.009	0.0071	8050
1775596800	0.009	0.0021	30.43	0.0067	0.009	0.006	783419
1775510940	0.0069	-0.0006	-8.00	0.0074	0.0074	0.0063	297750
1775164920	0.0075	0.0012	19.05	0.0069	0.008	0.0069	742880
1775078400	0.0063	0.0002	3.28	0.007	0.0071	0.006	953030
1774992540	0.0061	-0.0004	-6.15	0.0066	0.0071	0.0061	684475
1774906080	0.0065	0	0.00	0.0061	0.008	0.00605	1029100
1774646940	0.0065	0.0005	8.33	0.006	0.007	0.0056	776230
1774560480	0.006	-0.0019	-24.05	0.0066	0.0078	0.0057	336546
1774473900	0.0079	0.0009	12.86	0.007	0.0079	0.007	128379
1774387560	0.007	0.0007	11.11	0.0063	0.0079	0.0063	154103
1774300800	0.0063	0.001	18.87	0.0055	0.0074	0.005	519845