Exco Resources Inc (EM)【EXCE】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	1	4.34782608696	23	24.875	23	7267	24.76660474	CS
4	-0.65	-2.6369168357	24.65	24.875	19.5	3467	24.33149574	CS
12	4.15	20.9068010076	19.85	24.875	19.15	5042	21.76213537	CS
26	5.95	32.9639889197	18.05	24.875	18	15998	19.75495427	CS
52	12.45	107.792207792	11.55	24.875	11	22144	17.83258345	CS
156	17	242.857142857	7	24.875	5	14954	13.6539835	CS
260	18.8	361.538461538	5.2	24.875	3	12566	11.34081013	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781299740	24	0.75	3.23	24	24	24	500
1781213220	23.25	-1.63	-6.53	23.25	23.25	23.25	1185
1781126940	24.875	0	0.00	24.875	24.875	24.875	0
1781040540	24.875	0	0.00	24.875	24.875	24.875	0
1780954140	24.875	5.38	27.56	23	24.875	23	20116
1780694940	19.5	-5	-20.41	19.5	19.5	19.5	116
1780608540	24.5	0	0.00	24.5	24.5	24.5	0
1780522140	24.5	0.25	1.03	24.5	24.5	24.5	500
1780435320	24.25	0	0.00	24.25	24.25	24.25	0
1780348920	24.25	0	0.00	24.25	24.25	24.25	0
1780089720	24.25	0	0.00	24.25	24.25	24.25	0
1780003320	24.25	0.25	1.04	24.25	24.25	24.25	2635
1779917340	24	0	0.00	24	24	24	0
1779830940	24	0	0.00	24	24	24	404
1779484920	24	1	4.35	23.75	24	23.75	3136
1779398880	23	-0.2	-0.86	23.2	23.2	23	3749
1779312540	23.2	0	0.00	23.2	23.2	23.2	0
1779226140	23.2	0	0.00	23.2	23.2	23.2	0
1779139740	23.2	0.2	0.87	24.65	24.65	23.1	2324
1778880000	23	0	0.00	23	23	23	216
1778793900	23	0	0.00	23	23	23	1041
1778707380	23	0	0.00	23	23	23	509
1778621340	23	0	0.00	23	23	23	1085
1778534400	23	0	0.00	23	23	23	0
1778275200	23	-0.94	-3.93	23	23	23	541
1778188800	23.94	0.94	4.09	23.94	23.94	23.94	100
1778103000	23	0	0.00	23	23	23	0
1778016600	23	0	0.00	23	23	23	0
1777930200	23	0	0.00	23	23	23	0
1777671000	23	-0.05	-0.22	23	23	23	0
1777584540	23.05	0.05	0.22	23	23.05	23	6200
1777498200	23	0	0.00	23	23	23	0
1777411800	23	0	0.00	23	23	23	0
1777325400	23	0	0.00	23	23	23	0
1777066140	23	0	0.00	23	23	23	0
1776979740	23	1.25	5.75	23	23	22.5	5124
1776893280	21.75	1.5	7.41	22	22	21.75	300
1776806940	20.25	0	0.00	20.25	20.25	20.25	108
1776720540	20.25	-1.65	-7.53	20.25	20.65	20.25	4228
1776460800	21.9	0.9	4.29	21	22.35	21	41889
1776374940	21	0	0.00	21	21	21	0
1776288540	21	0	0.00	21	21	21	0
1776202140	21	0.75	3.70	21	21.1	21	6750
1776115200	20.25	0	0.00	20.25	20.25	20.25	0
1775856000	20.25	0.5	2.53	20.25	20.25	20.25	2390
1775769900	19.75	0	0.00	19.75	19.75	19.75	0
1775683500	19.75	0.6	3.13	19.75	19.75	19.75	100
1775597340	19.15	0	0.00	19.15	19.15	19.15	0
1775510940	19.15	0	0.00	19.15	19.15	19.15	0
1775165340	19.15	0	0.00	19.15	19.15	19.15	0
1775078940	19.15	0	0.00	19.15	19.15	19.15	0
1774992540	19.15	-0.6	-3.04	19.15	19.15	19.15	608
1774906140	19.75	0	0.00	19.75	19.75	19.75	0
1774646940	19.75	-0.1	-0.50	19.75	19.75	19.75	433
1774560000	19.85	0	0.00	19.85	19.85	19.85	0
1774473600	19.85	0	0.00	19.85	19.85	19.85	0
1774387200	19.85	0	0.00	19.85	19.85	19.85	0
1774300800	19.85	0.45	2.32	19.85	19.85	19.35	50000
1774041960	19.4	-0.6	-3.00	19.4	19.4	19.4	1000
1773955500	20	0	0.00	20	20	20	0
1773869100	20	0	0.00	20	20	20	0
1773782700	20	-0.5	-2.44	20	20	20	1085
1773648000	20.5	0	0.00	20.5	20.5	20.5	0