XP Inc【1XP】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	13.468	13.468	13.176	157	13.178	DE
4	15.432	15.432	13.176	165	13.98302283	DE
12	15.848	18.152	13.176	84	14.89481903	DE
26	14.908	19.012	13.176	90	15.72261359	DE
52	17.012	19.012	13.176	62	15.72607567	DE
156	13.362	19.012	13.176	58	15.78196859	DE
260	13.362	19.012	13.176	58	15.78196859	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781279700	13.176	0	0.00	13.176	13.176	13.176	0
1781193300	13.176	0	0.00	13.176	13.176	13.176	0
1781106900	13.176	0	0.00	13.176	13.176	13.176	0
1781020500	13.176	-0	-0.02	13.176	13.176	13.176	0
1780934100	13.178	-0.29	-2.15	13.178	13.178	13.178	472
1780674900	13.468	-0.01	-0.04	13.468	13.468	13.468	0
1780588500	13.474	0	0.00	13.474	13.474	13.474	11
1780502100	13.474	-0.9	-6.26	13.474	13.474	13.474	496
1780415700	14.374	0.12	0.87	14.374	14.374	14.374	0
1780329300	14.25	-0.06	-0.42	14.25	14.25	14.25	10
1780070100	14.31	-0.23	-1.61	14.31	14.31	14.31	232
1779983700	14.544	-0.1	-0.67	14.918	14.918	14.544	87
1779897300	14.642	0.1	0.67	14.642	14.642	14.642	0
1779810900	14.544	-0.17	-1.14	14.544	14.544	14.544	80
1779724500	14.712	-0.66	-4.27	14.712	14.712	14.712	0
1779465300	15.368	0.31	2.05	15.368	15.368	15.368	0
1779378900	15.06	0.81	5.65	15.06	15.06	15.06	0
1779292500	14.254	-0.02	-0.15	14.254	14.254	14.254	0
1779206100	14.276	-0.5	-3.40	14.696	14.696	14.254	1590
1779119700	14.778	-0.65	-4.24	14.778	14.778	14.778	0
1778860500	15.432	0.41	2.72	15.432	15.432	15.432	0
1778774100	15.024	-0.48	-3.11	15.024	15.024	15.024	4
1778687700	15.506	-0.29	-1.82	15.506	15.506	15.506	0
1778601300	15.794	-0.61	-3.70	15.794	15.794	15.794	0
1778514900	16.399999	0.13	0.81	16.399999	16.399999	16.399999	0
1778255700	16.268	-0.05	-0.29	16.265999	16.268	16.265999	203
1778169300	16.315999	-0.25	-1.52	16.315999	16.315999	16.315999	30
1778082900	16.568	0.43	2.68	16.568	16.568	16.568	0
1777996500	16.136	0.06	0.35	16.136	16.136	16.136	0
1777910100	16.079999	-0.12	-0.75	16.079999	16.079999	16.079999	0
1777564500	16.202	0.22	1.40	16.202	16.202	16.202	0
1777478100	15.978	-0.36	-2.20	15.978	15.978	15.978	0
1777391700	16.338	-0.33	-1.99	16.338	16.338	16.338	0
1777305300	16.67	0.06	0.35	16.67	16.67	16.67	0
1777046100	16.611999	-0.59	-3.43	16.611999	16.611999	16.611999	0
1776959700	17.202	-0.07	-0.43	17.202	17.202	17.202	0
1776873300	17.276	-0.16	-0.89	17.276	17.276	17.276	0
1776786900	17.432	-0.08	-0.48	17.432	17.432	17.432	0
1776700500	17.516	-0.64	-3.50	17.516	17.516	17.516	0
1776441300	18.152	0.34	1.93	18.152	18.152	18.152	0
1776354900	17.808	-0.05	-0.27	17.808	17.808	17.808	66
1776268500	17.856	0.13	0.72	17.856	17.856	17.856	25
1776182100	17.728	0.89	5.27	17.724	17.728	17.724	160
1776095700	16.84	-0.38	-2.18	16.84	16.84	16.84	3
1775836500	17.216	0.48	2.84	17.216	17.216	17.216	0
1775750100	16.739999	-0.16	-0.94	17.208	17.21	16.739999	600
1775663700	16.898	1.03	6.49	16.898	16.898	16.898	0
1775577300	15.868	-0.25	-1.55	15.868	15.868	15.868	106
1775145300	16.117999	-0.34	-2.05	15.678	16.123999	15.678	181
1775058900	16.456	0.82	5.27	16.456	16.456	16.456	0
1774972500	15.632	-0.02	-0.15	15.632	15.632	15.632	0
1774886100	15.656	-0.24	-1.53	15.656	15.656	15.656	0
1774630500	15.9	-0.55	-3.37	15.9	15.9	15.9	35
1774544100	16.454	-0.83	-4.78	16.46	16.46	16.454	129
1774457700	17.28	0.67	4.03	17.28	17.28	17.28	0
1774371300	16.61	-0.03	-0.16	16.61	16.61	16.61	0
1774284900	16.636	0.79	4.97	16.636	16.636	16.636	0
1774025700	15.848	-0.13	-0.84	15.848	15.848	15.848	0
1773939300	15.982	-0.14	-0.84	15.982	15.982	15.982	0
1773852900	16.117999	-0.26	-1.58	16.117999	16.117999	16.117999	0
1773766500	16.376	-0.15	-0.90	16.376	16.376	16.376	0
1773680100	16.524	0.05	0.29	16.524	16.524	16.524	29