ETC【3SIS】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
1780677000	20.53	3.34	19.40	17.96	21.45	17.315	67840
1780590600	17.195	-0.1	-0.58	17.52	17.69	16.129999	16913
1780504200	17.295	1.61	10.23	16.99	17.515	16.64	13737
1780417800	15.69	-0.86	-5.17	15.11	16.195	14.975	10517
1780331400	16.545	0.81	5.15	15.98	17.15	15.505	3446
1780072200	15.735	-0.82	-4.95	16.059999	16.655	15.265	19894
1779985800	16.555	-0.13	-0.78	17.44	17.925	16.405	7133
1779899400	16.684999	0.96	6.10	16.32	17.3	16.015	15840
1779813000	15.725	-0.09	-0.54	15.4	16.145	15.315	15388
1779467400	15.81	-0.39	-2.41	15.62	16.375	15.435	32260
1779381000	16.2	0.32	2.02	16.45	16.8	15.82	17388
1779294600	15.88	-0.95	-5.64	16.219999	16.84	15.3	35970
1779208200	16.83	1.21	7.71	15.76	17.605	15.425	82592
1779121800	15.625	0.22	1.40	15.76	16.21	14.47	8075
1778862600	15.41	3.66	31.15	14.22	15.885	13.025	19422
1778776200	11.75	1.19	11.27	11.11	12.245	10.835	27208
1778689800	10.56	-2.04	-16.16	11.32	11.575	10.42	16471
1778603400	12.595	0.96	8.25	12.64	12.87	11.82	39463
1778517000	11.635	-3.01	-20.55	14.53	14.865	11.465	46647
1778257800	14.645	0.53	3.75	14.72	15.325	13.89	7411
1778171400	14.115	-2.4	-14.51	15.64	15.715	13.41	9902
1778085000	16.51	-3.02	-15.44	17.72	17.84	16.079999	18672
1777998600	19.525	1.4	7.69	19.86	19.94	19.095	3219
1777653000	18.13	-2	-9.94	20.02	20.37	17.07	98605
1777566600	20.13	-1.53	-7.06	20.54	20.7	19.575	18175
1777480200	21.66	1.09	5.30	20.2	21.99	20.17	23689
1777393800	20.57	1.76	9.33	20.12	21.31	19.81	18207
1777307400	18.815	0.32	1.73	18.37	19.255	18.225	1292
1777048200	18.495	0.38	2.07	19.34	19.38	18.075	21225
1776961800	18.12	1.19	7.00	18.22	19.45	17.53	44363
1776875400	16.935	-0.77	-4.32	16.57	17.44	16.555	10331
1776789000	17.7	1.83	11.50	16.6	17.95	16.29	16418
1776702600	15.875	15.87	412,237.66	14.46	16.86	14.46	1925
1776443400	0.00385	-0.0006	-13.48	0.0044	0.00445	0.00365	52558312
1776357000	0.00445	5.0E-5	1.14	0.0041	0.00455	0.0041	71799513
1776270600	0.0044	-5.0E-5	-1.12	0.0044	0.00455	0.00415	47704848
1776184200	0.00445	-0.001	-18.35	0.0047	0.00475	0.00435	8273196
1776097800	0.00545	0.0005	10.10	0.0053	0.00555	0.00525	50118679
1775838600	0.00495	-0.0002	-3.88	0.0052	0.00525	0.00485	5750907
1775752200	0.00515	0.0002	4.04	0.0054	0.00555	0.00515	7296649
1775665800	0.00495	-0.00125	-20.16	0.0047	0.00505	0.00455	23410783
1775579400	0.0062	0.00025	4.20	0.0059	0.00655	0.0049	59250988
1775147400	0.00595	0.0007	13.33	0.0062	0.0065	0.00575	59826278
1775061000	0.00525	-0.0005	-8.70	0.0054	0.00565	0.0052	25059153
1774974600	0.00575	-0.00075	-11.54	0.006	0.00635	0.00555	78875314
1774888200	0.0065	-5.0E-5	-0.76	0.0067	0.00775	0.0059	129216396
1774632600	0.00655	-0.001	-13.25	0.007	0.00765	0.00625	60174348
1774546200	0.00755	0.0013	20.80	0.0071	0.008	0.00685	115805922
1774459800	0.00625	-0.0008	-11.35	0.0059	0.00735	0.00585	161975481
1774373400	0.00705	-0.0006	-7.84	0.0071	0.0078	0.00695	182126574
1774287000	0.00765	0.0005	6.99	0.0086	0.0092	0.0066	128599696
1774027800	0.00715	0.0002	2.88	0.0061	0.00755	0.00605	104481377
1773941400	0.00695	0.0015	27.52	0.0068	0.00795	0.00655	84597678
1773855000	0.00545	0.0004	7.92	0.0051	0.00575	0.00495	88193348
1773768600	0.00505	0.0001	2.02	0.0047	0.00525	0.0046499	12628121
1773682200	0.00495	5.0E-5	1.02	0.0051	0.00545	0.0046499	79599345
1773423000	0.0049	0.00075	18.07	0.0046	0.00505	0.00425	30132189
1773336600	0.00415	0	0.00	0.0039	0.00425	0.00385	130809030
1773250200	0.00415	0.00055	15.28	0.004	0.00425	0.00365	14109751
1773163800	0.0036	-0.00075	-17.24	0.0037	0.00385	0.00355	36255477
1773077400	0.00435	0	0.00	0.0045	0.0046499	0.00425	44019623