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

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	17.75	-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
1775838600	30.1	-2.1	-6.52	31.1	32.45	27.9	2017363
1775752200	32.2	-7.95	-19.80	34.6	36.05	29.7	1151563
1775665800	40.15	9.05	29.10	39.5	43.15	39.45	1703008
1775579400	31.1	-2.2	-6.61	33.2	34.8	29.9	534073
1775147400	33.299999	-2.1	-5.93	31.2	34.15	28.7	1029953
1775061000	35.4	4.55	14.75	37.1	38.05	33.35	1586163
1774974600	30.85	1.75	6.01	29.3	32.5	27.9	540068
1774888200	29.1	0.7	2.46	29.5	31.05	27.5	684923
1774632600	28.4	-6.55	-18.74	35.8	35.8	27.3	1918647
1774546200	34.95	-8.15	-18.91	39.6	40.45	34.95	768276
1774459800	43.1	0.15	0.35	44	47.2	41.6	1063362
1774373400	42.95	-12	-21.84	58.7	58.7	40.8	2054201
1774287000	54.95	-2.75	-4.77	51.7	60	49.4	845289
1774027800	57.7	2.8	5.10	61	61.3	55.4	245707
1773941400	54.9	-4.5	-7.58	58.1	58.2	50.4	889241
1773855000	59.4	-4.25	-6.68	68.9	72.35	58.5	1039764
1773768600	63.65	5.4	9.27	61	66.05	59.65	442976
1773682200	58.25	2.6	4.67	59.4	63.65	57.2	619372
1773423000	55.65	2.05	3.82	54	64.15	53.9	639508
1773336600	53.6	-1.1	-2.01	55	56.8	51.9	471078
1773250200	54.7	-1.75	-3.10	54.5	60.75	51.9	912558
1773163800	56.45	0.65	1.16	61.5	65.15	53.6	1666865
1773077400	55.8	-0.85	-1.50	51.7	61.4	51.45	822887