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	-0.1	-0.675675675676	14.8	14.98	14.4	138133	14.67320384	DE
4	-1.32	-8.23970037453	16.02	16.16	14.1	127285	15.00627475	DE
12	-2.88	-16.3822525597	17.58	17.58	14.1	138125	16.02597233	DE
26	-2.2	-13.0177514793	16.9	17.58	14.1	97394	16.13412685	DE
52	-0.06	-0.406504065041	14.76	17.58	14.1	95536	15.90537964	DE
156	-4.15	-22.0159151194	18.85	19.55	9.25	105100	14.06271586	DE
260	0.65	4.62633451957	14.05	21.7	9.25	106455	14.68456855	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
1732210200	14.7	0.06	0.41	14.62	14.76	14.58	133788
1732123800	14.64	0.1	0.69	14.6	14.72	14.58	89079
1732037400	14.54	0.1	0.69	14.44	14.54	14.4	142454
1731951000	14.44	-0.32	-2.17	14.78	14.78	14.44	70936
1731691800	14.76	-0.02	-0.14	14.74	14.78	14.64	149100
1731605400	14.78	0.02	0.14	14.8	14.98	14.62	239095
1731519000	14.76	-0.06	-0.40	14.88	14.92	14.5	103836
1731432600	14.82	-0.1	-0.67	15.12	15.12	14.82	242612
1731346200	14.92	0.22	1.50	14.78	14.92	14.76	140257
1731087000	14.7	0.18	1.24	14.52	14.78	14.52	97924
1731000600	14.52	-0.02	-0.14	14.3	14.7	14.1	128296
1730914200	14.54	-0.62	-4.09	15.24	15.3	14.54	189920
1730827800	15.16	0.04	0.26	15.04	15.22	15	66174
1730741400	15.12	-0.28	-1.82	15.3	15.42	15.08	158431
1730482200	15.4	0.08	0.52	15.3	15.58	15.3	156933
1730395800	15.32	-0.22	-1.42	15.9	15.9	15.24	89965
1730309400	15.54	-0.14	-0.89	15.72	15.76	15.48	113504
1730223000	15.68	-0.26	-1.63	16.059999	16.059999	15.62	106393
1730136600	15.94	0.1	0.63	15.86	15.98	15.84	52106
1729873800	15.84	-0.26	-1.61	16.02	16.04	15.84	128962
1729787400	16.1	0.04	0.25	16.02	16.16	16.02	79732
1729701000	16.059999	-0.2	-1.23	16.219999	16.28	16.059999	82257
1729614600	16.26	-0.58	-3.44	16.32	16.379999	15.98	118875
1729528200	16.84	0	0.00	16.84	16.84	16.84	0
1729269000	16.84	-0.12	-0.71	16.9	16.94	16.719999	155914
1729182600	16.96	-0.12	-0.70	17.1	17.1	16.86	154373
1729096200	17.08	0.18	1.07	16.88	17.08	16.8	122804
1729009800	16.9	0.1	0.60	16.78	16.9	16.719999	107749
1728923400	16.8	0.06	0.36	16.7	16.84	16.64	58029
1728664200	16.739999	0.34	2.07	16.36	16.78	16.36	75110
1728577800	16.399999	-0.08	-0.49	16.399999	16.579999	16.34	82973
1728491400	16.48	-0.1	-0.60	16.579999	16.66	16.48	54123
1728405000	16.579999	0.04	0.24	16.5	16.62	16.48	155320
1728318600	16.54	-0.06	-0.36	16.7	16.7	16.42	122119
1728059400	16.6	0.06	0.36	16.559999	16.66	16.48	99208
1727973000	16.54	-0.14	-0.84	16.7	16.8	16.5	126233
1727886600	16.68	0	0.00	16.8	16.84	16.52	125847
1727800200	16.68	0.28	1.71	16.399999	16.84	16.36	231337
1727713800	16.399999	0	0.00	16.46	16.52	16.34	197040
1727454600	16.399999	-0.08	-0.49	16.48	16.66	16.399999	134511
1727368200	16.48	0.1	0.61	16.46	16.48	16.34	197040
1727281800	16.379999	0.08	0.49	16.3	16.379999	16.28	158335
1727195400	16.3	0.02	0.12	16.32	16.32	16.239999	150463
1727109000	16.28	-0.02	-0.12	16.26	16.34	16.239999	330271
1726849800	16.3	-0.16	-0.97	16.399999	16.44	16.18	416524
1726763400	16.46	0.2	1.23	16.28	16.62	16.28	209729
1726677000	16.26	-0.16	-0.97	16.7	16.7	16.14	402433
1726590600	16.42	-0.16	-0.97	16.16	16.86	16.1	637139
1726504200	16.579999	-0.1	-0.60	16.68	16.68	16.48	58110
1726245000	16.68	0	0.00	16.68	16.84	16.68	55910
1726158600	16.68	0.24	1.46	16.54	16.9	16.54	60449
1726072200	16.44	0.08	0.49	16.379999	16.6	16.34	47299
1725985800	16.36	0.08	0.49	16.36	16.46	16.26	93128
1725899400	16.28	-0.12	-0.73	16.42	16.44	16.28	56957
1725640200	16.399999	0.06	0.37	16.3	16.5	16.239999	59552
1725553800	16.34	0.14	0.86	16.16	16.53	16.16	50351
1725467400	16.2	-0.1	-0.61	16.399999	16.399999	16.18	105042
1725381000	16.3	-0.4	-2.40	16.92	16.92	16.3	46453
1725294600	16.7	-0.28	-1.65	16.84	16.84	16.54	86272
1725035400	16.98	0.06	0.35	16.92	17.24	16.92	113986
1724949000	16.92	-0.28	-1.63	17.58	17.58	16.88	64418
1724862600	17.2	-0.1	-0.58	17.28	17.3	17.12	56385
1724776200	17.3	-0.26	-1.48	17.56	17.58	17.26	51746
1724689800	17.56	0.44	2.57	17.16	17.56	17.16	43297
1724430600	17.12	0.14	0.82	17.02	17.12	16.94	56574
1724344200	16.98	0.2	1.19	16.8	17.08	16.78	70494