CTP NV【CTPNV】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	1.02	6.41509433962	15.9	17.12	15.82	176001	16.13405891	DE
4	1.42	9.16129032258	15.5	17.12	15.28	145400	15.77774945	DE
12	0.92	5.75	16	17.12	15.28	172568	16.01085829	DE
26	-0.8	-4.51467268623	17.72	19.62	13.92	187870	16.66723786	DE
52	-1.58	-8.54054054054	18.5	19.62	13.92	150675	17.21926144	DE
156	5.06	42.6644182125	11.86	19.62	11.66	117649	16.12088178	DE
260	-0.13	-0.762463343108	17.05	21.7	9.25	117181	15.37701369	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	16.92	0.76	4.70	16.64	17.12	16.64	226835
1783009800	16.16	0	0.00	16.16	16.16	16.16	0
1782923400	16.16	0.2	1.25	16.2	16.26	15.92	125263
1782837000	15.96	0.08	0.50	15.9	16.059999	15.88	176527
1782750600	15.88	-0.06	-0.38	16.1	16.16	15.88	244958
1782491400	15.94	0	0.00	15.94	15.94	15.94	0
1782405000	15.94	-0.02	-0.13	15.78	16.059999	15.78	148892
1782318600	15.96	0.44	2.84	15.6	15.96	15.6	227339
1782232200	15.52	-0.02	-0.13	15.46	15.7	15.4	127262
1782145800	15.54	-0.08	-0.51	15.48	15.62	15.32	96365
1781886600	15.62	0	0.00	15.62	15.62	15.62	0
1781800200	15.62	0	0.00	15.62	15.62	15.62	0
1781713800	15.62	0	0.00	15.6	15.68	15.48	116040
1781627400	15.62	-0.22	-1.39	15.74	15.8	15.62	120114
1781541000	15.84	0.04	0.25	16.12	16.239999	15.8	160592
1781281800	15.8	0.46	3.00	15.72	16	15.6	161601
1781195400	15.34	-0.32	-2.04	15.6	15.6	15.28	124352
1781109000	15.66	0.22	1.42	15.54	15.66	15.36	69986
1781022600	15.44	0	0.00	15.44	15.44	15.44	0
1780936200	15.44	-0.22	-1.40	15.5	15.58	15.32	154034
1780677000	15.66	0.14	0.90	15.44	15.72	15.44	202798
1780590600	15.52	0.02	0.13	15.56	15.66	15.4	180056
1780504200	15.5	-0.44	-2.76	15.9	15.9	15.5	101486
1780417800	15.94	-0.24	-1.48	16.26	16.32	15.9	104097
1780331400	16.18	-0.06	-0.37	16.26	16.44	16.02	106780
1780072200	16.239999	-0.04	-0.25	16.42	16.42	16.18	179277
1779985800	16.28	-0.14	-0.85	16.379999	16.379999	16.16	100545
1779899400	16.42	0.06	0.37	16.34	16.62	16.32	188488
1779813000	16.36	0.04	0.25	16.3	16.379999	16.2	327906
1779726600	16.32	0.4	2.51	16.04	16.34	15.94	139521
1779467400	15.92	-0.26	-1.61	15.96	15.96	15.78	192013
1779381000	16.18	-0.34	-2.06	16.42	16.66	16.18	173078
1779294600	16.52	0.42	2.61	16.14	16.579999	16.02	181049
1779208200	16.1	0.16	1.00	15.96	16.219999	15.96	143275
1779121800	15.94	0.1	0.63	15.76	16.02	15.66	121014
1778862600	15.84	-0.3	-1.86	16.1	16.1	15.84	146386
1778776200	16.14	0.12	0.75	16.04	16.16	15.96	32874
1778689800	16.02	0.04	0.25	15.9	16.02	15.82	92540
1778603400	15.98	-0.16	-0.99	16	16.16	15.92	93547
1778517000	16.14	0.06	0.37	16.02	16.16	15.96	121137
1778257800	16.079999	-0.14	-0.86	16.16	16.239999	16.02	102075
1778171400	16.219999	-0.08	-0.49	16.32	16.42	16.1	258918
1778085000	16.3	0.18	1.12	16.3	16.579999	16.18	196295
1777998600	16.12	0	0.00	16.12	16.12	16.12	0
1777912200	16.12	0.04	0.25	16.399999	16.399999	15.94	211997
1777566600	16.079999	0.6	3.88	15.6	16.18	15.58	293623
1777480200	15.48	-0.32	-2.03	15.72	15.74	15.48	160750
1777393800	15.8	0	0.00	15.8	15.8	15.8	0
1777307400	15.8	-0.04	-0.25	15.78	15.88	15.68	101576
1777048200	15.84	-0.02	-0.13	15.76	15.96	15.56	236903
1776961800	15.86	-0.08	-0.50	16	16.04	15.82	155251
1776875400	15.94	-0.16	-0.99	16.14	16.26	15.94	218710
1776789000	16.1	-0.22	-1.35	16.3	16.399999	16.04	105416
1776702600	16.32	-0.34	-2.04	16.5	16.559999	16.28	123003
1776443400	16.66	0.36	2.21	16.399999	16.76	16.399999	323053
1776357000	16.3	0	0.00	16.379999	16.52	16.3	278396
1776270600	16.3	0.14	0.87	16.219999	16.399999	16.219999	184555
1776184200	16.16	0.24	1.51	16.02	16.3	16.02	229597
1776097800	15.92	0.12	0.76	15.96	16.02	15.86	230930
1775838600	15.8	0	0.00	15.8	15.8	15.8	0
1775752200	15.8	0.76	5.05	15.82	15.88	15.68	102670
1775665800	15.04	0	0.00	15.04	15.04	15.04	0
1775579400	15.04	-0.4	-2.59	15.5	15.5	15.04	162944
1775147400	15.44	0	0.00	15.2	15.52	15.08	272878