ETC【3BRS】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	0	0	0	0	0	0	EC
4	0	0	0	0	0	0	0	EC
12	0	0	0	0	0	0	0	EC
26	0	0	0	0	0	0	0	EC
52	0	0	0	0	0	0	0	EC
156	0	0	0	0	0	0	0	EC
260	0	0	0	0	0	0	0	EC

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780936200	17.739	-0.91	-4.88	16.264	18.503	16.058	52904
1780677000	18.649	0.61	3.37	18	18.982	17.625	22179
1780590600	18.041	1.3	7.77	17.048	18.459	16.767	62746
1780504200	16.741	-1.41	-7.74	16.655999	17.215	15.949	40272
1780417800	18.146	1.3	7.71	18.54	19.463	17.652	25736
1780331400	16.847	-3.86	-18.65	18.768	19.585	16.273	30070
1780072200	20.71	1.77	9.35	20.07	21.13	19.046	40573
1779985800	18.94	-0	-0.02	18.508	20.725	17.838	84532
1779899400	18.944	1.8	10.48	18.896	20.235	18.193	52701
1779813000	17.147	0.87	5.34	18.274	18.697	17.059	42893
1779467400	16.277	1.58	10.74	16	17.119	15.345	90125
1779381000	14.699	-1.34	-8.35	15.704	16.788	14.426	58323
1779294600	16.039	1.56	10.77	14.79	17.117	14.675	55473
1779208200	14.48	0.04	0.30	14.592	14.988	13.992	32573
1779121800	14.437	-1.05	-6.80	14.662	15.941	14.309	42645
1778862600	15.491	-1.35	-8.03	15.95	16.312999	15.072	60181
1778776200	16.844	0.9	5.66	16.474	17.467	15.815	10830
1778689800	15.942	0.51	3.28	16.053999	16.09	15.308	2868
1778603400	15.436	-2.07	-11.81	16.111999	16.518	15.269	14587
1778517000	17.504	-1.06	-5.73	17.24	18.051	16.835	9977
1778257800	18.567	-1.76	-8.67	19.244	19.9165	18.293	18172
1778171400	20.33	1.53	8.11	19.32	21.8875	19.266	54760
1778085000	18.805	3.39	22.00	16.076	20.8525	16.029	77075
1777998600	15.414	-1.95	-11.20	14.674	15.651	14.455	38632
1777653000	17.359	0.33	1.95	16.018	18.356	15.772	66061
1777566600	17.027	0.1	0.57	15.97	18.162	15.868	88765
1777480200	16.93	-2.45	-12.62	18.868	19.229	16.622	38789
1777393800	19.375	-1.42	-6.83	19.646	20.039	18.324	47271
1777307400	20.795	-1.27	-5.73	21.215	22.21	20.32	43144
1777048200	22.06	-1.14	-4.90	22.06	23.6	21.17	40040
1776961800	23.1975	-1.39	-5.63	23.615	24.94	22.3925	21145
1776875400	24.5825	-1.92	-7.24	27.11	27.94	24.2	9338
1776789000	26.5025	-2.37	-8.19	29.015	29.645	26.4075	22555
1776702600	28.8675	-3.99	-12.14	28.67	30.6825	27.775	11644
1776443400	32.8575	5.59	20.50	27.885	34.9375	27.689999	65236
1776357000	27.2675	-0.98	-3.45	29.054999	29.412499	27.1375	5008
1776270600	28.2425	-0.62	-2.14	29.705	30.1275	27.5925	16256
1776184200	28.86	2.83	10.86	27.95	30.2575	26.975	11849
1776097800	26.0325	-3.48	-11.78	26.715	28.47	24.8625	17662
1775838600	29.51	1.53	5.46	29.965	31.134999	28.6325	8832
1775752200	27.9825	-3.67	-11.60	29.315	29.835	27.6575	14380
1775665800	31.655	8.48	36.61	31.395	33.605	30.29	39539
1775579400	23.1725	-3.02	-11.54	24.895	26.325	22.7825	16902
1775147400	26.195	-3.64	-12.20	24.7	27.6575	23.53	19647
1775061000	29.835	4.81	19.22	31.07	31.2325	27.7875	22466
1774974600	25.025	0.58	2.39	24.7	25.805	24.115	8590
1774888200	24.44	-1.98	-7.50	23.92	25.35	23.432499	15690
1774632600	26.4225	-0.98	-3.56	27.365	27.625	25.805	14275
1774546200	27.3975	-4.71	-14.68	29.38	29.8025	27.1375	14789
1774459800	32.11	2.24	7.51	32.695	34.385	31.07	31055
1774373400	29.8675	-0.62	-2.03	31.59	32.3375	28.437499	18853
1774287000	30.485	3.48	12.88	24.18	35.2625	23.3675	52496
1774027800	27.007499	0.49	1.84	28.535	29.185	26.1625	37436
1773941400	26.52	-1.24	-4.45	25.154999	28.86	22.425	35777
1773855000	27.755	-5.59	-16.76	32.5	32.63	26.78	17698
1773768600	33.345	0.36	1.08	31.98	33.67	30.94	11052
1773682200	32.9875	-0.65	-1.93	31.2	35.62	30.159999	12528
1773423000	33.637499	-2.67	-7.34	32.435	36.595	32.175	8296
1773336600	36.302499	-8.97	-19.81	39.845	40.43	34.0275	13663
1773250200	45.2725	-6.47	-12.50	50.18	52.91	44.2325	6195
1773163800	51.74	10.14	24.38	49.919999	54.2425	46.93	7231
1773077400	41.6	-94.12	-69.35	175.43499	175.43499	35.5875	18425