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	-1.5	-6.3829787234	23.5	23.5	22	40000	22.01875	CS
4	-1	-4.34782608696	23	25.375	22	31958	24.36532673	CS
12	1	4.7619047619	21	25.375	19.5	12137	23.93000694	CS
26	4	22.2222222222	18	25.375	18	16505	21.28001275	CS
52	11	100	11	25.375	11	24188	18.44191064	CS
156	15	214.285714286	7	25.375	5	15819	14.26420277	CS
260	16.25	282.608695652	5.75	25.375	3	13040	11.85488383	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
1783027680	22	0	0.00	22	22	22	0
1782941280	22	-1.5	-6.38	23	23	22	79000
1782854880	23.5	1	4.44	23.5	23.5	23.5	1000
1782768300	22.5	0	0.00	22.5	22.5	22.5	0
1782509100	22.5	0	0.00	22.5	22.5	22.5	0
1782422700	22.5	0	0.00	22.5	22.5	22.5	0
1782336300	22.5	0	0.00	22.5	22.5	22.5	0
1782249900	22.5	0	0.00	22.5	22.5	22.5	0
1782163500	22.5	-2.63	-10.45	22.5	22.5	22.5	216
1781818140	25.125	-0.25	-0.99	25	25.375	25	26000
1781731740	25.375	0.13	0.50	25	25.375	25	101400
1781645340	25.25	0.25	1.00	25.25	25.25	25.25	100
1781558940	25	1	4.17	24.5	25.25	23.98	90062
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
1775548800	19.15	0	0.00	19.15	19.15	19.15	0
1775462400	19.15	0	0.00	19.15	19.15	19.15	0