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	-0.00548	-1.26477104874	0.43328	0.4375	0.41	6855	0.42846827	CS
4	-0.0022	-0.511627906977	0.43	0.45	0.41	9645	0.42511218	CS
12	0.0978	29.6363636364	0.33	0.5738	0.31285	13200	0.43016778	CS
26	0.0329	8.33122309445	0.3949	0.5738	0.2175	10482	0.4029997	CS
52	-0.0722	-14.44	0.5	0.6806	0.2175	18077	0.49084219	CS
156	0.0432	11.232449298	0.3846	0.7	0.2	16241	0.49427768	CS
260	0.0432	11.232449298	0.3846	0.7	0.2	16241	0.49427768	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
1783027680	0.4278	0	0.00	0.4278	0.4278	0.4278	0
1782941280	0.4278	0	0.00	0.4278	0.4278	0.4278	0
1782854880	0.4278	0.0178001	4.34	0.4278	0.4278	0.4278	8300
1782768300	0.4099999	-0.0275	-6.29	0.4375	0.4375	0.4099999	4620
1782509280	0.4375	0.00422	0.97	0.4375	0.4375	0.4375	5000
1782422460	0.43328	0.00818	1.92	0.43328	0.43328	0.43328	9500
1782336000	0.4251	-0.00346	-0.81	0.4251	0.4251	0.4251	8000
1782249900	0.42856	0	0.00	0.42856	0.42856	0.42856	0
1782163500	0.42856	0.00926	2.21	0.433	0.43318	0.42856	19300
1781818140	0.4193	0	0.00	0.4193	0.4193	0.4193	0
1781731740	0.4193	0	0.00	0.4193	0.4193	0.4193	0
1781645340	0.4193	0.0045	1.08	0.4192	0.4193	0.4192	3000
1781558940	0.4148	0.0018	0.44	0.45	0.45	0.4148	12938
1781299740	0.413	-0.007	-1.67	0.4133	0.4133	0.413	2600
1781213340	0.42	0	0.00	0.42	0.42	0.42	0
1781126940	0.42	-0.0008	-0.19	0.42	0.42	0.42	6680
1781040540	0.4208	-0.0179	-4.08	0.417582	0.42915	0.4131	28100
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
1775635200	0.3277	0	0.00	0.3277	0.3277	0.3277	0
1775548800	0.3277	0	0.00	0.3277	0.3277	0.3277	0
1775462400	0.3277	0	0.00	0.3277	0.3277	0.3277	0