TFF Group【TFF】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	0.22	1.31108462455	16.78	17	16.12	946	16.60931107	DE
4	0.02	0.117785630153	16.98	18	16.12	3629	17.18105509	DE
12	1.8	11.8421052632	15.2	18	15.2	3377	16.59671053	DE
26	-0.6	-3.40909090909	17.6	19.7	14.65	4448	16.99677233	DE
52	-1	-5.55555555556	18	20	14.65	6033	17.23041199	DE
156	-21.8	-56.1855670103	38.8	47.5	14.65	4593	28.35277884	DE
260	-9.3	-35.36121673	26.3	47.5	14.65	4259	30.23535231	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
1782491400	17	0.62	3.79	16.5	17	16.48	4009
1782405000	16.379999	-0.02	-0.12	16.5	16.5	16.379999	466
1782318600	16.399999	-0.14	-0.85	16.12	16.399999	16.12	895
1782232200	16.54	-0.16	-0.96	16.68	16.68	16.52	72
1782145800	16.7	0	0.00	16.5	16.7	16.2	2012
1781886600	16.7	-0.1	-0.60	16.78	16.78	16.379999	1287
1781800200	16.8	0.1	0.60	16.42	16.8	16.399999	1191
1781713800	16.7	-0.2	-1.18	16.8	16.88	16.559999	2955
1781627400	16.9	-0.1	-0.59	17.1	17.1	16.8	2322
1781541000	17	-0.3	-1.73	17.5	17.5	16.82	564
1781281800	17.3	-0.3	-1.70	17.6	17.88	17.3	6389
1781195400	17.6	-0.04	-0.23	17.6	17.66	17.6	8792
1781109000	17.64	0.04	0.23	17.6	17.64	17.56	111
1781022600	17.6	0	0.00	17.6	17.66	17.48	7514
1780936200	17.6	0	0.00	18	18	17.5	803
1780677000	17.6	0.1	0.57	17.3	17.68	17.3	706
1780590600	17.5	0.04	0.23	17.46	17.6	17.46	3770
1780504200	17.46	0.56	3.31	16.9	17.5	16.8	11191
1780417800	16.9	-0.1	-0.59	16.98	17	16.86	20730
1780331400	17	0.3	1.80	17	17	16.719999	2318
1780072200	16.7	-0.2	-1.18	16.98	17	16.7	1057
1779985800	16.9	0.2	1.20	16.719999	16.9	16.719999	590
1779899400	16.7	-0.02	-0.12	16.7	16.719999	16.5	502
1779813000	16.719999	0.14	0.84	16.559999	16.719999	16.559999	453
1779726600	16.579999	0.08	0.48	16.399999	16.6	16.399999	484
1779467400	16.5	-0.2	-1.20	16.66	16.68	16.44	627
1779381000	16.7	-0.3	-1.76	17	17	16.7	810
1779294600	17	0	0.00	16.94	17	16.92	1963
1779208200	17	0	0.00	16.8	17	16.739999	645
1779121800	17	-0.02	-0.12	17	17	16.98	344
1778862600	17.02	0.42	2.53	16.96	17.02	16.9	1081
1778776200	16.6	0	0.00	16.6	16.6	16.6	0
1778689800	16.6	0	0.00	16.6	16.6	16.6	0
1778603400	16.6	0	0.00	16.6	16.6	16.6	0
1778517000	16.6	0.12	0.73	16.5	16.9	16.46	7091
1778257800	16.48	0.04	0.24	16.48	16.48	16.399999	624
1778171400	16.44	0.1	0.61	16.36	16.48	16.34	162
1778085000	16.34	0.1	0.62	16.5	16.5	16.3	741
1777998600	16.239999	0.14	0.87	16.1	16.3	15.6	2474
1777912200	16.1	0.16	1.00	15.94	16.1	15.94	368
1777566600	15.94	-0.28	-1.73	16.5	16.5	15.94	1141
1777480200	16.219999	-0.18	-1.10	16.5	16.5	16.219999	53
1777393800	16.399999	-0.3	-1.80	16.5	16.559999	16.2	469
1777307400	16.7	0.58	3.60	16	16.739999	15.96	5825
1777048200	16.12	-0.32	-1.95	16.5	16.5	16	1886
1776961800	16.44	0	0.00	16.44	16.44	16.44	0
1776875400	16.44	0.18	1.11	16.5	16.5	16.3	648
1776789000	16.26	0.06	0.37	16.3	16.5	16.26	2529
1776702600	16.2	-0.24	-1.46	16.16	16.5	16.16	2560
1776443400	16.44	-0.06	-0.36	16.48	16.5	16.399999	2325
1776357000	16.5	0.18	1.10	16.399999	16.7	16.239999	8538
1776270600	16.32	-0.04	-0.24	16.34	16.399999	16.3	868
1776184200	16.36	0.72	4.60	15.9	16.399999	15.82	760
1776097800	15.64	-0.86	-5.21	16.5	16.5	15.3	5302
1775838600	16.5	0.04	0.24	16.46	16.92	16.44	1058
1775752200	16.46	0.54	3.39	16	16.7	15.9	10400
1775665800	15.92	0.08	0.51	16	16.079999	15.9	23286
1775579400	15.84	-0.46	-2.82	15.2	15.98	15.2	1518
1775147400	16.3	0	0.00	16.3	16.3	16.3	0
1775061000	16.3	0.45	2.84	15.9	16.399999	15.8	3016
1774974600	15.85	0	0.00	15.85	15.85	15.85	0
1774888200	15.85	0.5	3.26	15.25	16	14.9	1984
1774632600	15.35	0.35	2.33	15	15.5	14.75	5442