Everyday People Financial Corporation (QB)【EPFCF】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	-0.0391	-8.50184822788	0.4599	0.4599	0.4131	10957	0.44025428	CS
4	-0.0522	-11.0359408034	0.473	0.473	0.4131	11338	0.44590783	CS
12	0.0871	26.1012885826	0.3337	0.5738	0.29628	12576	0.42214223	CS
26	-0.0573	-11.984940389	0.4781	0.6	0.2175	10977	0.41239726	CS
52	-0.1368	-24.5337159254	0.5576	0.6806	0.2175	18889	0.49761865	CS
156	0.0362	9.41237649506	0.3846	0.7	0.2	16642	0.49607031	CS
260	0.0362	9.41237649506	0.3846	0.7	0.2	16642	0.49607031	CS

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
1780954140	0.4387	0.0087	2.02	0.4387	0.4387	0.4387	10850
1780694940	0.43	-0.0068	-1.56	0.43	0.43	0.43	6500
1780608540	0.4368	0	0.00	0.4368	0.4368	0.4368	0
1780522140	0.4368	-0.0231	-5.02	0.4307	0.4368	0.42	18904
1780435740	0.4599	-0.0001	-0.02	0.4599	0.4599	0.4599	7575
1780349340	0.46	0.0376	8.90	0.46	0.46	0.46	4335
1780090080	0.4224	-0.00874	-2.03	0.45756	0.45756	0.4154399	15790
1780003320	0.43114	0.00224	0.52	0.43114	0.43114	0.43114	1250
1779917280	0.4289	0	0.00	0.4289	0.4289	0.4289	0
1779830880	0.4289	0	0.00	0.4289	0.4289	0.4289	0
1779485280	0.4289	0	0.00	0.4289	0.4289	0.4289	0
1779398880	0.4289	-0.0123	-2.79	0.4366	0.4366	0.4289	7100
1779312300	0.4412	-0.0072	-1.61	0.44	0.4486	0.42569	31500
1779225660	0.4484	-0.01275	-2.76	0.4484	0.4484	0.4451	15500
1779139740	0.46115	0.00505	1.11	0.4502	0.46115	0.4502	4450
1778880000	0.4561	-0.0099	-2.12	0.45	0.4561	0.45	19350
1778793900	0.466	0	0.00	0.466	0.466	0.466	3700
1778707380	0.466	0	0.00	0.466	0.466	0.466	262
1778621340	0.466	-0.0217	-4.45	0.473	0.473	0.466	23000
1778534940	0.4877	0.00515	1.07	0.48226	0.4886	0.48226	12759
1778275200	0.48255	0	0.00	0.48255	0.48255	0.48255	0
1778188800	0.48255	-0.02215	-4.39	0.48255	0.48255	0.48255	1000
1778102520	0.5047	0.04	8.61	0.5047	0.5047	0.5047	11000
1778016000	0.4647	0.00236	0.51	0.4601	0.4647	0.4601	6900
1777930140	0.46234	-0.02766	-5.64	0.47	0.4752	0.46234	33678
1777671000	0.49	-0.0312	-5.99	0.51	0.51	0.49	8950
1777584540	0.5212	-0.0488	-8.56	0.5	0.5212	0.4958	21500
1777498140	0.5699999	0.0673999	13.41	0.5513	0.5738	0.5513	7600
1777411800	0.5026	0.0302	6.39	0.473	0.5026	0.473	15682
1777325400	0.4724	-0.0209	-4.24	0.47972	0.4871	0.4724	5622
1777065780	0.4933	0.05185	11.75	0.5	0.5	0.4821	24935
1776979740	0.44145	0.01937	4.59	0.42	0.44826	0.41588	11450
1776893280	0.42208	0.02218	5.55	0.3906	0.42208	0.38188	16573
1776806940	0.3999	0.05545	16.10	0.3544	0.4	0.3544	34514
1776720540	0.34445	0.0316	10.10	0.3449999	0.3626	0.34445	44762
1776461340	0.31285	0	0.00	0.31285	0.31285	0.31285	0
1776374940	0.31285	-0.01715	-5.20	0.31285	0.31285	0.31285	1500
1776288360	0.33	0.0047	1.44	0.33	0.33	0.33	500
1776202140	0.3253	0.0053	1.66	0.3253	0.3253	0.3253	1355
1776115740	0.32	0	0.00	0.32	0.32	0.32	0
1775856540	0.32	0	0.00	0.32	0.32	0.32	0
1775770140	0.32	-0.0077	-2.35	0.33	0.34	0.32	55623
1775683200	0.3277	0	0.00	0.3277	0.3277	0.3277	0
1775596800	0.3277	0	0.00	0.3277	0.3277	0.3277	0
1775510400	0.3277	0	0.00	0.3277	0.3277	0.3277	0
1775164800	0.3277	0	0.00	0.3277	0.3277	0.3277	0
1775078400	0.3277	-0.0081	-2.41	0.3277	0.3277	0.3277	1000
1774992540	0.3358	0.03952	13.34	0.3358	0.3358	0.3358	3500
1774905960	0.29628	0	0.00	0.29628	0.29628	0.29628	0
1774646760	0.29628	0	0.00	0.29628	0.29628	0.29628	0
1774560360	0.29628	0	0.00	0.29628	0.29628	0.29628	0
1774473960	0.29628	0	0.00	0.29628	0.29628	0.29628	0
1774387560	0.29628	-0.01372	-4.43	0.29628	0.29628	0.29628	200
1774300800	0.31	0.01	3.33	0.31	0.31	0.31	2500
1774041960	0.3	-0.00832	-2.70	0.3083	0.3083	0.3	19480
1773955740	0.30832	-0.00166	-0.54	0.3256	0.3256	0.30832	3150
1773869340	0.30998	-0.02002	-6.07	0.30998	0.30998	0.30998	2100
1773782700	0.33	-0.0046	-1.37	0.3337	0.3337	0.33	10310
1773696120	0.3346	0.0105	3.24	0.3346	0.3346	0.3346	1401
1773437340	0.3241	0.0095	3.02	0.30241	0.3241	0.30241	4500
1773350940	0.3146	0	0.00	0.3146	0.3146	0.3146	0
1773264540	0.3146	0.01518	5.07	0.2893	0.3146	0.2893	16865
1773178080	0.29942	-0.00268	-0.89	0.3	0.3	0.27651	3200
1773091740	0.3021	0.0009	0.30	0.3021	0.3021	0.3021	2500