ETC【3BRS】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1783526100	21.26	-5.88	-21.67	24.57	25.355	21.25	732559
1783439700	27.14	-1.78	-6.15	27.98	28.61	26.855	65171
1783353300	28.92	-0.35	-1.18	29.3	30	28.5	72500
1783094100	29.265	-1.14	-3.73	28.725	29.65	28.665	48268
1783007700	30.4	0.55	1.84	30.58	31.01	29.82	79440
1782921300	29.85	2.26	8.19	28.07	29.965	27.975	113189
1782834900	27.59	0.04	0.13	27.775	27.93	26.475	62844
1782748500	27.555	-1.71	-5.83	28.225	28.7	27.4	76187
1782489300	29.26	2.48	9.26	27.53	29.49	27.53	194055
1782402900	26.78	-1.45	-5.12	28.875	29.45	26.5	179732
1782316500	28.225	2.7	10.58	25.95	28.5	25.95	268326
1782230100	25.525	0.79	3.17	25.465	25.73	24.215	175466
1782143700	24.74	2.31	10.30	23.62	24.98	22.99	198120
1781884500	22.43	-2.48	-9.96	23.065	23.69	22.43	162532
1781798100	24.91	2.13	9.33	24.485	25.485	23.58	426883
1781711700	22.785	-0.14	-0.61	23.635	24.06	21.06	400894
1781625300	22.925	2.06	9.85	21.005	22.965	21.005	631275
1781538900	20.87	2.17	11.60	20.65	21.08	20.47	316689
1781279700	18.7	2.99	19.03	17.884	19.326	17.202	474083
1781193300	15.71	-0.33	-2.03	15.892	16.5	15.248	219589
1781106900	16.036	-0.9	-5.30	16.76	17.046	15.75	169259
1781020500	16.934	1.43	9.21	16.1	17.05	15.968	197955
1780934100	15.506	-0.73	-4.50	14.158	15.898	13.968	444718
1780674900	16.236	0.83	5.41	15.548	16.373999	15.334	341867
1780588500	15.402	1.1	7.66	14.634	15.78	14.484	150300
1780502100	14.306	-1.22	-7.85	14.226	14.628	13.76	184862
1780415700	15.524	0.65	4.37	15.802	16.45	15.306	102687
1780329300	14.874	-2.74	-15.54	16.058	16.751999	14.2	275459
1780070100	17.61	1.27	7.75	17.18	17.958	16.584	202595
1779983700	16.344	-0.19	-1.16	15.924	17.44	15.62	191493
1779897300	16.536	1.73	11.65	16.19	17.3	16.062	168763
1779810900	14.81	-1.54	-9.43	15.814	16.026	14.8	295432
1779724500	16.352	2.26	16.05	16.16	16.66	15.646	286310
1779465300	14.09	1.38	10.82	13.766	14.7	13.326	374436
1779378900	12.714	-1.27	-9.06	13.51	14.312	12.472	405228
1779292500	13.98	1.5	12.02	12.792	14.3	12.7	146557
1779206100	12.48	0.05	0.42	12.462	12.766	12.15	153896
1779119700	12.428	-0.84	-6.36	12.574	13.65	12.33	291213
1778860500	13.272	-1.18	-8.16	13.686	13.824	13	195974
1778774100	14.452	0.73	5.32	14.06	14.928	13.578	113012
1778687700	13.722	0.44	3.28	13.6	13.722	13.176	116240
1778601300	13.286	-1.52	-10.27	13.764	13.86	13.04	137858
1778514900	14.806	-0.91	-5.80	14.704	15.19	14.31	119632
1778255700	15.718	-1.52	-8.83	16.446	16.84	15.594	141405
1778169300	17.24	1.16	7.23	16.547999	18.45	16.5	263478
1778082900	16.078	2.87	21.73	13.814	17.64	13.782	442300
1777996500	13.208	0.76	6.12	12.528	13.282	12.4	176268
1777910100	12.446	-2.11	-14.48	14.52	14.6	12.444	128046
1777564500	14.554	0.12	0.80	13.638	15.326	13.638	224573
1777478100	14.438	-2.13	-12.88	16.192	16.218	14.308	213479
1777391700	16.572	-1.04	-5.91	16.792	17	15.79	200824
1777305300	17.612	-1.31	-6.91	17.972	18.818	17.45	102340
1777046100	18.92	-0.86	-4.33	18.942	20	18.13	213434
1776959700	19.776	-1.1	-5.29	20.24	21.01	19.27	165595
1776873300	20.88	-1.7	-7.51	23.095	23.225	20.8	100041
1776786900	22.575	-1.67	-6.89	24.255	24.915	22.575	60710
1776700500	24.245	24.2	56,022.69	25.06	25.7	22.82	63794
1776441300	0.0432	0.0077001	21.69	0.0366	0.0454	0.0365	206763151
1776354900	0.0354999	-0.0013	-3.53	0.0375	0.038	0.0354999	66574772
1776268500	0.0368	-0.0012	-3.16	0.0388	0.0388999	0.0364	82427103
1776182100	0.038	0.004	11.76	0.0365	0.0394	0.0354	115519497
1776095700	0.034	-0.0044	-11.46	0.0352	0.0371999	0.0329	119670056
1775836500	0.0383999	-0.0005	-1.29	0.039	0.0408	0.038	70380576
1775750100	0.0388999	-0.0017	-4.19	0.0388999	0.0388999	0.0367	61419076