ETP【3NVD】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
1783526100	45.105	3.5	8.40	43.215	45.755	41.76	17994
1783439700	41.61	-2.25	-5.13	42.42	42.545	40	16241
1783353300	43.86	0.26	0.58	42.805	44.2	42.6	15236
1783094100	43.605	0.45	1.05	43.635	44.045	43.45	3477
1783007700	43.15	-1.37	-3.08	44	46.22	42.52	9739
1782921300	44.52	-0.75	-1.65	45.32	46.13	42.285	9290
1782834900	45.265	2.59	6.07	43.53	45.675	43.215	13288
1782748500	42.675	0.47	1.13	42.715	43.79	39.98	10709
1782489300	42.2	-1.69	-3.84	41.775	42.85	40.87	8942
1782402900	43.885	-3.97	-8.30	47.27	48.3	41.59	19726
1782316500	47.855	0.3	0.63	47.86	48.245	46.465	9214
1782230100	47.555	-6.77	-12.45	49.09	50.04	47	9137
1782143700	54.32	0.9	1.68	54.36	57.41	53.92	12187
1781884500	53.42	-0.47	-0.87	53.94	53.94	53	172
1781798100	53.89	2.66	5.19	51.79	53.89	51.56	4118
1781711700	51.23	-2.13	-3.99	53.13	53.16	51.23	3426
1781625300	53.36	-1.74	-3.16	55.19	55.8	52.98	2387
1781538900	55.1	3.13	6.02	54.05	55.1	52.56	16496
1781279700	51.97	3.66	7.58	49.335	51.97	49.335	4099
1781193300	48.31	-0.69	-1.41	48.93	49.815	47.1	6999
1781106900	49	-0.8	-1.61	51.73	52.1	49	5953
1781020500	49.8	-3.75	-7.00	55.12	55.36	49.8	7132
1780934100	53.55	-0.8	-1.47	52.6	55.45	52	19066
1780674900	54.35	-5.97	-9.90	59.31	60.53	54.27	7050
1780588500	60.32	-0.21	-0.35	60.02	60.33	56.78	24670
1780502100	60.53	-8.7	-12.57	65.91	67.62	59.5	11953
1780415700	69.23	5.02	7.82	69	74.8	68.5	26500
1780329300	64.209999	3.51	5.78	61	66.12	59.77	33265
1780070100	60.7	2.45	4.21	60.6	61.93	59.56	5395
1779983700	58.25	2.64	4.75	57.26	59.74	56.6	6431
1779897300	55.61	-4.64	-7.70	59.51	61.51	55.6	13414
1779810900	60.25	-4.82	-7.41	62.44	63.31	59.64	10328
1779724500	65.069999	1.65	2.60	64.849999	65.069999	64.459999	1240
1779465300	63.42	-0.67	-1.05	65.849999	66.569999	61.71	11198
1779378900	64.09	-6.02	-8.59	66.95	71	63.53	34035
1779292500	70.11	4.13	6.26	68.2	70.12	66.36	18657
1779206100	65.98	-1.02	-1.52	66.7	68.2	63.93	6838
1779119700	67	-6.24	-8.52	68.85	74.8	65.989999	25493
1778860500	73.24	-6.78	-8.47	78.24	78.4	70.05	20129
1778774100	80.02	8.53	11.93	76.81	80.68	74.49	23148
1778687700	71.49	9.93	16.13	69.65	72.55	67.4	22626
1778601300	61.56	-5.44	-8.12	63.07	68.67	61.44	23286
1778514900	67	4.2	6.69	60.71	67	59.77	13947
1778255700	62.8	3.9	6.62	60	63.42	59.63	5911
1778169300	58.9	3.9	7.09	55.6	60.42	54.73	27198
1778082900	55	7.21	15.09	47.535	55	47.515	17131
1777996500	47.79	0.78	1.66	49.43	50.15	47.79	8179
1777910100	47.01	-4.06	-7.95	49.67	51.37	46.705	13039
1777564500	51.07	-8.3	-13.98	57.71	59.53	49.8	25233
1777478100	59.37	1.8	3.13	61.97	62.63	59.37	18589
1777391700	57.57	-1.21	-2.06	63.15	64.04	57.57	37532
1777305300	58.78	0.72	1.24	58.29	60.42	56.83	18458
1777046100	58.06	4.67	8.75	51.64	58.66	50.8	23324
1776959700	53.39	0.99	1.89	52.69	54.38	52.05	13389
1776873300	52.4	0.34	0.65	52.29	52.42	50.98	3653
1776786900	52.06	1.65	3.27	52.7	53.55	52.02	4972
1776700500	50.41	-1.39	-2.68	50.65	51.65	49.9	7917
1776441300	51.8	1.02	2.01	49.88	52.17	49.88	9338
1776354900	50.78	-0.39	-0.76	51.33	51.33	48.67	6486
1776268500	51.17	4.57	9.81	47.855	51.17	47.525	27206
1776182100	46.6	2.45	5.54	44.1	46.6	43.82	13678
1776095700	44.155	4.26	10.66	41.855	44.2	41.495	13146
1775836500	39.9	0	0.00	39.9	39.9	39.9	0
1775750100	39.9	0.98	2.52	38.53	39.9	38.225	11995