ETC【3HCS】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
1781627400	14.845	0	0.00	14.845	14.845	14.845	0
1781541000	14.845	-0.37	-2.42	14.65	14.9725	14.4675	4189
1781281800	15.2125	-1.33	-8.01	15.475	15.815	15.135	2605
1781195400	16.5375	0.03	0.20	16.77	17.0575	16.392499	2826
1781109000	16.504999	0.7	4.43	16.725	16.94	15.945	2905
1781022600	15.805	0.08	0.52	15.79	15.8275	15.015	2609
1780936200	15.7225	-0.62	-3.79	16.41	16.5375	15.5575	4029
1780677000	16.3425	1.58	10.70	15.55	16.465	15.155	11432
1780590600	14.7625	0.1	0.66	14.79	14.965	14.5675	6046
1780504200	14.665	0.81	5.87	14.425	15.0375	14.1425	1629
1780417800	13.8525	-0.88	-5.94	14.235	14.37	13.7875	4916
1780331400	14.7275	-1.06	-6.70	15.185	15.425	14.5125	10875
1780072200	15.785	-0.11	-0.68	15.91	16.085	15.5775	6914
1779985800	15.8925	-0.42	-2.57	16.565	16.62	15.615	3530
1779899400	16.3125	0.38	2.37	16.184999	16.3825	15.775	4384
1779813000	15.935	-0.22	-1.35	16.059999	16.2	15.7275	1456
1779467400	16.1525	-0.39	-2.33	16.17	16.52	15.9025	72
1779381000	16.5375	0	0.00	16.5375	16.5375	16.5375	0
1779294600	16.5375	-1.1	-6.25	16.965	17.19	16.2625	550
1779208200	17.64	0.91	5.42	16.89	17.9175	16.7925	3624
1779121800	16.7325	-0.09	-0.55	17.11	17.3925	16.5275	14316
1778862600	16.825	2.05	13.87	16.3	17.0475	16.2325	18116
1778776200	14.775	0.43	2.96	14.905	15.0075	14.435	7703
1778689800	14.35	-1.09	-7.04	14.545	14.7525	14.0025	8190
1778603400	15.4375	-0.09	-0.60	15.71	15.8075	14.98	10364
1778517000	15.53	-1.54	-9.03	16.965	17.035	15.52	5399
1778257800	17.0725	-0.84	-4.69	17.15	17.545	16.98	4032
1778171400	17.9125	-0.25	-1.38	17.965	18.015	17.625	33
1778085000	18.1625	-1.74	-8.75	18.175	18.405	17.7725	440
1777998600	19.905	-0.27	-1.31	20.665	20.7725	19.6775	1418
1777653000	20.17	-0.5	-2.41	20.11	20.5825	19.8875	12
1777566600	20.6675	0	0.00	20.6675	20.6675	20.6675	0
1777480200	20.6675	0.24	1.17	20.13	20.765	19.92	228
1777393800	20.4275	0.9	4.58	19.75	20.91	19.6825	4400
1777307400	19.5325	0.28	1.47	19.255	19.6775	18.9425	338
1777048200	19.25	0.59	3.15	19.435	19.855	19.1125	820
1776961800	18.6625	0.2	1.07	19.17	19.3075	18.5775	346
1776875400	18.465	-0.81	-4.19	19.02	19.285	18.37	94
1776789000	19.2725	0.13	0.65	19.08	19.4625	18.86	44
1776702600	19.1475	18.53	2,995.80	19.12	19.73	18.84	10
1776443400	0.6185	-0.0115	-1.83	0.638	0.6485	0.6145	338300
1776357000	0.63	-0.003	-0.47	0.629	0.63	0.628	87086
1776270600	0.633	0.002	0.32	0.628	0.638	0.62	318797
1776184200	0.631	-0.039	-5.82	0.648	0.6525	0.624	371173
1776097800	0.67	-0.024	-3.46	0.704	0.7115	0.665	24114
1775838600	0.6939999	-0.0545	-7.28	0.732	0.7415	0.6755	157695
1775752200	0.7485	0.0015	0.20	0.766	0.775	0.743	4700
1775665800	0.747	-0.0865	-10.38	0.75	0.768	0.739	111548
1775579400	0.8335	0.0105	1.28	0.81	0.849	0.7995	28706
1775147400	0.823	0.017	2.11	0.843	0.8575	0.809	33642
1775061000	0.806	-0.029	-3.47	0.806	0.806	0.806	5565
1774974600	0.835	-0.031	-3.58	0.862	0.8695	0.825	71236
1774888200	0.866	-0.002	-0.23	0.869	0.88	0.849	6500
1774632600	0.868	-0.009	-1.03	0.868	0.871	0.868	90636
1774546200	0.877	0.0325	3.85	0.868	0.8855	0.849	118775
1774459800	0.8445	-0.042	-4.74	0.844	0.8705	0.8199999	8440
1774373400	0.8865	-0.0075	-0.84	0.916	0.9265	0.8805	38023
1774287000	0.894	-0.038	-4.08	0.988	0.989	0.827	157942
1774027800	0.932	0.049	5.55	0.866	0.9515	0.8605	40630
1773941400	0.883	0.054	6.51	0.898	0.9675	0.872	151689
1773855000	0.829	0.066	8.65	0.78	0.848	0.7765	75313
1773768600	0.763	0.023	3.11	0.761	0.776	0.7514999	2386