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	0.62	3.65135453475	16.98	17.68	16.7	7813	17.11884401	DE
4	1.12	6.79611650485	16.48	17.68	16.4	3765	16.98663958	DE
12	1.05	6.34441087613	16.55	17.68	14.65	3821	16.31856546	DE
26	-0.7	-3.82513661202	18.3	20	14.65	4219	17.06138379	DE
52	-6.6	-27.2727272727	24.2	25.3	14.65	5401	17.91725462	DE
156	-21.9	-55.4430379747	39.5	47.5	14.65	4427	28.92851481	DE
260	-7.9	-30.9803921569	25.5	47.5	14.65	4191	30.47545251	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	0.06	0.35	16.96	17.02	16.9	1081
1778776200	16.96	-0.08	-0.47	16.98	17.08	16.9	3721
1778689800	17.04	0.12	0.71	17	17.04	16.719999	997
1778603400	16.92	0.32	1.93	16.5	17	16.42	16305
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	-0.48	-2.87	16.5	16.5	16.219999	53
1777393800	16.7	0	0.00	16.7	16.7	16.7	0
1777307400	16.7	0.58	3.60	16	16.739999	15.96	5825
1777048200	16.12	-0.28	-1.71	16.5	16.5	16	1886
1776961800	16.399999	-0.04	-0.24	16.44	16.46	16.2	1751
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	-0.82	-4.98	16.5	16.5	15.3	5302
1775838600	16.46	0	0.00	16.46	16.46	16.46	0
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	-0.01	-0.06	15.2	15.98	15.2	1518
1775147400	15.85	-0.45	-2.76	15.9	16.1	15.8	3153
1775061000	16.3	0.5	3.16	15.9	16.399999	15.8	3016
1774974600	15.8	-0.05	-0.32	15.85	16	15.8	737
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
1774546200	15	-0.4	-2.60	14.9	15.3	14.65	15339
1774459800	15.4	0	0.00	15.3	15.7	14.95	12532
1774373400	15.4	-0.3	-1.91	15.7	15.8	15.4	2507
1774287000	15.7	0	0.00	15.7	15.95	15.5	3948
1774027800	15.7	-0.8	-4.85	16.55	16.55	15.7	2634
1773941400	16.5	-0.5	-2.94	16.95	16.95	16.45	1356
1773855000	17	0.1	0.59	16.9	17	16.55	2117
1773768600	16.9	0.1	0.60	16.85	17	16.75	2741
1773682200	16.8	0.05	0.30	17	17	16.7	2909
1773423000	16.75	0.2	1.21	16.55	16.75	16.5	1312
1773336600	16.55	-0.4	-2.36	16.8	16.8	16.399999	23879
1773250200	16.95	-0.15	-0.88	17	17	16.75	1445
1773163800	17.1	0.2	1.18	16.85	17.3	16.7	2461
1773077400	16.9	-0.75	-4.25	15.9	17.2	15.9	7349
1772818200	17.65	-0.35	-1.94	17.95	17.95	17.55	802