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	0.27	2.68656716418	10.05	10.3575	10.03	3868659	10.18463885	DE
4	0.428	4.32672866963	9.892	10.3575	9.616	3778840	9.97996186	DE
12	0.948	10.1152368758	9.372	10.3575	9.342	3807404	9.99734319	DE
26	1.456	16.4259927798	8.864	10.3575	8.796	3739409	9.72808807	DE
52	1.406	15.7729414404	8.914	10.3575	8.236	3509322	9.20708508	DE
156	2.288	28.4860557769	8.032	10.3575	6.922	3815929	8.19410475	DE
260	3.77	57.5572519084	6.55	10.3575	5.966	3904336	7.74158985	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
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	-0.05	-0.48	10.285	10.35	10.24	4688931
1775836500	10.32	0.02	0.15	10.285	10.335	10.205	3487203
1775750100	10.305	0.25	2.49	10.1	10.305	10.09	4167554
1775663700	10.055	0.02	0.15	10.25	10.265	9.924	5265893
1775577300	10.04	0.01	0.10	10.045	10.105	9.97	3853322
1775145300	10.03	0.12	1.17	9.92	10.075	9.904	3106369
1775058900	9.914	0.05	0.51	9.932	10.04	9.914	4413579
1774972500	9.864	-0.03	-0.26	9.906	9.936	9.834	5022448
1774886100	9.89	0.33	3.43	9.614	9.894	9.592	4506050
1774630500	9.562	0.09	0.91	9.51	9.624	9.426	3391874
1774544100	9.476	-0.15	-1.52	9.48	9.566	9.388	4085547
1774457700	9.622	0.15	1.63	9.474	9.656	9.46	3096589
1774371300	9.468	0.1	1.05	9.372	9.502	9.342	3903553
1774284900	9.3699999	-0.25	-2.62	9.476	9.63	9.366	6157823
1774025700	9.622	-0.18	-1.84	9.83	9.9	9.6	11060244
1773939300	9.802	-0.14	-1.45	9.846	9.91	9.802	3430220
1773852900	9.946	-0.15	-1.48	10.1	10.1	9.88	4550268
1773766500	10.095	0.08	0.80	10.03	10.16	10.01	2418550
1773680100	10.015	-0.01	-0.05	9.98	10.07	9.924	3015758
1773420900	10.02	0.11	1.15	9.852	10.065	9.844	3014500