ETC【3HCS】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

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
1780674900	14.146	1.45	11.42	13.412	14.146	13.16	13669
1780588500	12.696	-0.04	-0.33	13.18	13.234	12.57	26565
1780502100	12.738	0.86	7.20	12.382	12.848	12.264	41367
1780415700	11.882	-0.8	-6.28	12.192	12.268	11.85	46914
1780329300	12.678	-0.89	-6.57	13.33	13.33	12.5	81733
1780070100	13.57	-0.06	-0.45	13.494	13.722	13.372	38364
1779983700	13.632	-0.39	-2.77	14.06	14.12	13.596	4218
1779897300	14.02	0.3	2.19	13.618	14.02	13.602	6353
1779810900	13.72	0.48	3.64	13.65	13.818	13.606	27611
1779724500	13.238	-0.69	-4.97	13.488	13.57	13.136	23396
1779465300	13.93	-0.56	-3.84	13.904	14.166	13.75	6373
1779378900	14.486	0.34	2.37	14.666	14.732	14.486	13579
1779292500	14.15	-1.05	-6.91	14.918	15.018	14.088	17404
1779206100	15.2	0.83	5.79	14.57	15.35	14.562	7638
1779119700	14.368	-0.1	-0.69	14.62	14.908	14.238	19815
1778860500	14.468	1.84	14.57	14.03	14.5	13.944	83349
1778774100	12.628	0.4	3.30	12.664	12.764	12.4	16816
1778687700	12.224	-0.96	-7.30	12.4	12.504	11.98	31354
1778601300	13.186	-0.02	-0.18	13.572	13.572	12.85	21093
1778514900	13.21	-1.29	-8.90	14.434	14.436	13.19	39157
1778255700	14.5	-0.58	-3.86	14.566	14.75	14.466	21556
1778169300	15.082	-0.4	-2.56	15.348	15.348	15	13201
1778082900	15.478	-1.51	-8.90	16.314	16.379999	15.148	27439
1777996500	16.99	-1.73	-9.24	17.858	17.858	16.96	4846
1777910100	18.72	1.08	6.10	17.412	18.72	17.406	3584
1777564500	17.644	-0.02	-0.11	17.614	17.644	17.108	1863
1777478100	17.664	0.24	1.35	17.136	17.68	17.136	2309
1777391700	17.428	0.8	4.79	16.751999	17.776	16.751999	19875
1777305300	16.632	0.2	1.20	16.379999	16.632	16.25	7443
1777046100	16.434	0.46	2.87	16.768	16.852	16.434	34647
1776959700	15.976	0.21	1.36	16.414	16.568	15.976	9307
1776873300	15.762	-0.7	-4.28	16.192	16.26	15.762	1500
1776786900	16.466	0.23	1.44	16.588	16.588	16.174	2739
1776700500	16.232	15.71	2,995.35	14.99	16.42	14.99	1758
1776441300	0.5244	-0.0096	-1.80	0.5454	0.547	0.5227	473060
1776354900	0.534	0.0004	0.07	0.5245	0.5442	0.524	269022
1776268500	0.5336	0.0015	0.28	0.5319	0.5373	0.5289	330110
1776182100	0.5321	-0.0383	-6.71	0.5492	0.5517	0.5316999	717715
1776095700	0.5704	-0.0668	-10.48	0.5971	0.6085	0.5699999	386979
1775836500	0.6372	0	0.00	0.6372	0.6372	0.6372	0
1775750100	0.6372	-0.0096	-1.48	0.6483	0.6586	0.6372	76196
1775663700	0.6468	-0.0762	-10.54	0.6441	0.6499	0.632	344625
1775577300	0.723	0.0092	1.29	0.6986	0.723	0.698	23418
1775145300	0.7138	0.0095	1.35	0.7258	0.7403	0.7060999	47289
1775058900	0.7043	-0.0189	-2.61	0.6899	0.7096	0.6857	114074
1774972500	0.7232	-0.0335	-4.43	0.7481	0.7511	0.7161	53014
1774886100	0.7567	0.0067	0.89	0.7554	0.7627	0.741	48042
1774630500	0.75	-0.0137	-1.79	0.7508	0.7705999	0.7393999	84425
1774544100	0.7637	0.0346	4.75	0.7511	0.7637	0.743	117910
1774457700	0.7291	-0.0389	-5.07	0.741	0.7482	0.7137	52611
1774371300	0.768	0.0059	0.77	0.7917	0.7954	0.7621	69792
1774284900	0.7621	-0.0437	-5.42	0.8532	0.857	0.73	231719
1774025700	0.8058	0.0407	5.32	0.7509	0.8199999	0.7476	308298
1773939300	0.7651	0.0478	6.66	0.7895	0.84	0.7645999	556723
1773852900	0.7173	0.0522	7.85	0.6804	0.7344	0.6746	443164
1773766500	0.6651	0.0213	3.31	0.6642	0.67	0.6528	92293
1773680100	0.6438	-0.026	-3.88	0.6803	0.6845	0.638	378929
1773420900	0.6697999	0.0397999	6.32	0.6675	0.67	0.6499	340590
1773334500	0.63	0.0645	11.41	0.6223999	0.645	0.6209	124275
1773212400	0.5655	0	0.00	0.5655	0.5655	0.5655	0
1773126000	0.5655	0	0.00	0.5655	0.5655	0.5655	0
1773039600	0.5655	0	0.00	0.5655	0.5655	0.5655	0
1772780400	0.5655	0	0.00	0.5655	0.5655	0.5655	0