Terna Trasmissione Elettricita Rete Nazionale【TRN】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	-0.035	-0.34046692607	10.28	10.355	10.13	2647949	10.22060248	DE
4	-0.015	-0.146198830409	10.26	10.41	9.916	4177637	10.23955531	DE
12	0.165	1.6369047619	10.08	10.41	9.598	3871056	10.09174429	DE
26	0.865	9.22174840085	9.38	10.41	8.888	3883838	9.88236222	DE
52	1.765	20.8136792453	8.48	10.41	8.236	3532049	9.3464185	DE
156	2.781	37.2588424437	7.464	10.41	6.922	3816762	8.26175836	DE
260	3.813	59.2817164179	6.432	10.41	5.966	3893461	7.80713687	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
1783698900	10.245	0.05	0.49	10.16	10.245	10.155	3088799
1783612500	10.195	-0.05	-0.44	10.22	10.255	10.17	2435366
1783526100	10.24	0.01	0.05	10.235	10.285	10.155	2901319
1783439700	10.235	0.09	0.94	10.19	10.31	10.13	2979452
1783353300	10.14	-0.16	-1.55	10.305	10.345	10.135	2673413
1783094100	10.3	0.09	0.83	10.28	10.355	10.215	2250196
1783007700	10.215	0.12	1.19	10.125	10.26	10.085	4227614
1782921300	10.095	-0.15	-1.42	10.29	10.29	10.04	3711358
1782834900	10.24	-0.04	-0.39	10.28	10.355	10.23	3654059
1782748500	10.28	0.01	0.15	10.29	10.35	10.255	3217683
1782489300	10.265	0.04	0.44	10.24	10.315	10.18	3252714
1782402900	10.22	0.06	0.54	10.18	10.27	10.135	4174465
1782316500	10.165	0.02	0.25	10.125	10.175	10.095	4284082
1782230100	10.14	0.01	0.05	10.16	10.18	10.005	4723888
1782143700	10.135	-0.21	-1.98	10.06	10.135	9.916	5440267
1781884500	10.34	-0.05	-0.43	10.4	10.41	10.245	11262455
1781798100	10.385	0.12	1.17	10.3	10.4	10.19	5431456
1781711700	10.265	-0.06	-0.53	10.32	10.325	10.135	5018963
1781625300	10.32	0.18	1.78	10.19	10.3575	10.165	3998263
1781538900	10.14	-0.14	-1.36	10.3	10.33	10.11	4099165
1781279700	10.28	0.04	0.34	10.26	10.28	10.17	3816567
1781193300	10.245	0.08	0.84	10.16	10.33	10.15	3641304
1781106900	10.16	0.05	0.49	10.135	10.22	10.105	3607875
1781020500	10.11	0.05	0.55	10.05	10.185	10.03	4178382
1780934100	10.055	0	0.05	10.07	10.185	10.055	3539635
1780674900	10.05	0.17	1.76	9.998	10.085	9.938	4985272
1780588500	9.876	0.05	0.51	9.808	9.918	9.7739999	3676887
1780502100	9.826	0.17	1.72	9.696	9.826	9.644	4837866
1780415700	9.66	-0.04	-0.45	9.7	9.754	9.616	1977439
1780329300	9.704	-0.15	-1.50	9.828	9.9019999	9.674	3685794
1780070100	9.852	0	0.00	9.8699999	9.938	9.85	9675346
1779983700	9.852	-0.02	-0.18	9.8699999	9.966	9.834	2990578
1779897300	9.8699999	-0.18	-1.74	10.075	10.085	9.862	3389813
1779810900	10.045	-0.02	-0.15	10.07	10.185	10.045	3096642
1779724500	10.06	0.11	1.11	10.04	10.065	10.005	1536076
1779465300	9.95	-0.12	-1.19	10	10.09	9.95	3752710
1779378900	10.07	0.1	1.04	9.93	10.09	9.93	3571189
1779292500	9.966	0.09	0.91	9.8539999	10.005	9.8539999	2631075
1779206100	9.876	0.05	0.53	9.892	9.944	9.842	2887185
1779119700	9.824	0.16	1.63	9.65	9.824	9.598	3421986
1778860500	9.666	-0.27	-2.70	9.97	9.97	9.666	3053477
1778774100	9.934	0.02	0.16	9.98	10.005	9.914	1682206
1778687700	9.918	-0.03	-0.28	9.9019999	9.962	9.878	3168157
1778601300	9.946	-0.08	-0.79	9.992	10.02	9.928	3167578
1778514900	10.025	0.01	0.10	10.015	10.085	9.942	4184484
1778255700	10.015	0.04	0.43	9.874	10.11	9.86	3860504
1778169300	9.972	-0.27	-2.62	10.28	10.28	9.9019999	6468487
1778082900	10.24	0.11	1.04	10.19	10.295	10.015	4580373
1777996500	10.135	0.04	0.35	10.105	10.22	10.065	2848228
1777910100	10.1	-0.15	-1.46	10.265	10.265	10.035	3893897
1777564500	10.25	0.18	1.79	10.035	10.31	10.035	4205199
1777478100	10.07	-0.2	-1.95	10.23	10.24	9.97	3375599
1777391700	10.27	0.12	1.18	10.145	10.29	10.145	2395962
1777305300	10.15	-0.05	-0.49	10.15	10.24	10.14	2649662
1777046100	10.2	-0.03	-0.24	10.195	10.25	10.145	2694370
1776959700	10.225	0.08	0.79	10.1	10.265	10.08	2385090
1776873300	10.145	0.09	0.90	10.05	10.2	10.04	4385968
1776786900	10.055	-0.03	-0.30	10.08	10.15	10.035	3292424
1776700500	10.085	0.1	0.97	10.03	10.095	10.025	3274130
1776441300	9.988	-0.19	-1.89	10.08	10.125	9.828	8190729
1776354900	10.18	-0.02	-0.20	10.195	10.225	10.08	3757829
1776268500	10.2	-0.03	-0.24	10.24	10.25	10.135	3425880
1776182100	10.225	-0.05	-0.44	10.265	10.295	10.115	3773889
1776095700	10.27	-0.04	-0.34	10.285	10.35	10.24	4688931