Exchange Traded Fund【3CON】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	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	18.6	0.3	1.64	19	21.15	18.1	647016
1783614600	18.3	0.5	2.81	19	19.05	16.7	300216
1783528200	17.8	-2.5	-12.32	19	19.35	17.2	1693401
1783441800	20.3	-0.8	-3.79	21.4	22.35	19.15	1105776
1783355400	21.1	-0.2	-0.94	22.4	22.6	18.7	248551
1783096200	21.3	0.2	0.95	21.2	21.35	20.7	117045
1783009800	21.1	1.8	9.33	18.3	23.3	18.25	1518706
1782923400	19.3	5.05	35.44	14.9	19.55	14.3	2107009
1782837000	14.25	-1.05	-6.86	15.9	15.95	13.45	2307262
1782750600	15.3	0	0.00	15.9	16.8	14.6	1615053
1782491400	15.3	0.2	1.32	14.2	15.35	12.9	4356443
1782405000	15.1	-3.1	-17.03	17.9	18	14.4	1455805
1782318600	18.2	-1.5	-7.61	19.9	20.2	17.1	1153069
1782232200	19.7	-3.1	-13.60	20	21.7	18.6	1292905
1782145800	22.8	1.3	6.05	22.1	26.5	21.15	2615168
1781886600	21.5	-0.4	-1.83	21	21.7	20.55	9676
1781800200	21.9	-2.3	-9.50	23.5	23.9	21.6	169788
1781713800	24.2	0.65	2.76	22.8	24.8	22.1	461261
1781627400	23.55	-1	-4.07	23.9	25.4	22.6	185580
1781541000	24.55	3.25	15.26	22.8	24.85	22.5	765244
1781281800	21.3	2.9	15.76	19.6	22.15	18.5	1207650
1781195400	18.4	-1	-5.15	19.5	20.05	18	2884876
1781109000	19.4	1.2	6.59	18.4	20.8	17.25	1801013
1781022600	18.2	-3.05	-14.35	21.9	22.3	18.15	1935819
1780936200	21.25	3.5	19.72	19.1	21.45	18.8	2968555
1780677000	17.75	-5.25	-22.83	21.2	22.55	17.6	1872465
1780590600	23	-0.7	-2.95	22.9	23.6	21.1	3581766
1780504200	23.7	-3	-11.24	27.8	29.3	23.45	1611128
1780417800	26.7	-6	-18.35	30.1	30.95	26.55	871639
1780331400	32.7	-2.35	-6.70	35.3	35.4	28.25	1624449
1780072200	35.05	4.05	13.06	33.2	35.25	30.35	1726004
1779985800	31	1	3.33	27.1	31	25.85	1770505
1779899400	30	-4	-11.76	31.5	32.25	28.6	909120
1779813000	34	-2.75	-7.48	35.5	35.65	33.35	484333
1779467400	36.75	-0.8	-2.13	39.4	40.35	35.25	729425
1779381000	37.55	-2.45	-6.13	38	39.5	35.5	647828
1779294600	40	1.65	4.30	40.7	41.35	37.15	345649
1779208200	38.35	3.85	11.16	37.4	38.7	34.9	774575
1779121800	34.5	-5.05	-12.77	37.9	40.5	34.5	1725018
1778862600	39.55	-12.05	-23.35	50.2	60.3	39.05	1485840
1778776200	51.6	5.85	12.79	46.6	51.8	41.45	1293816
1778689800	45.75	-2.2	-4.59	50.6	53.2	43	960181
1778603400	47.95	-3.9	-7.52	52.8	58.7	47.6	1320293
1778517000	51.85	12.25	30.93	45.6	52.15	40.55	1233611
1778257800	39.6	-2.65	-6.27	36.6	41.05	34.65	1211123
1778171400	42.25	0.45	1.08	45.2	45.5	41.65	361223
1778085000	41.8	-3.25	-7.21	44.7	48.65	41.45	498309
1777998600	45.05	3.3	7.90	51.2	60	43.35	2445216
1777653000	41.75	2.55	6.51	39.8	42.65	38.8	120890
1777566600	39.2	4.45	12.81	35.4	39.2	34.35	773240
1777480200	34.75	-7.6	-17.95	42.8	44	32.7	1307639
1777393800	42.35	-2.75	-6.10	44.8	45.05	40.15	1161900
1777307400	45.1	-1.95	-4.14	47.8	50.9	44.6	269270
1777048200	47.05	-3.4	-6.74	48.4	50	45.6	1139027
1776961800	50.45	-3.9	-7.18	51.3	52.65	46.4	1354326
1776875400	54.35	3.3	6.46	52	56.9	50.4	1181359
1776789000	51.05	-4.2	-7.60	58.5	61.65	49.45	1042440
1776702600	55.25	-2.9	-4.99	49.5	55.3	48.55	1137311
1776443400	58.15	11.25	23.99	48.3	61.65	48.15	1944387
1776357000	46.9	3.2	7.32	48.3	49.15	41.7	494514
1776270600	43.7	3.7	9.25	39	45.4	37.9	1394213
1776184200	40	7.2	21.95	35.2	41	35.2	1115177
1776097800	32.799999	2.7	8.97	28.5	34.3	27.7	1369864