ETC【3SSI】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
1781109000	1835	75.5	4.29	1823	1955	1733	434959
1781022600	1759.5	192	12.25	1575	1795	1519.5	887336
1780936200	1567.5	33	2.15	1641	1701	1535	369471
1780677000	1534.5	254	19.84	1332	1561	1286.5	242164
1780590600	1280.5	-9	-0.70	1307	1317.5	1202	370784
1780504200	1289.5	125	10.73	1250	1310	1212.5	232363
1780417800	1164.5	-66	-5.36	1125	1204	1111	102804
1780331400	1230.5	63	5.40	1192	1278	1151.5	170813
1780072200	1167.5	-64	-5.20	1201	1239.5	1131	614458
1779985800	1231.5	-10.5	-0.85	1300	1344	1222	148495
1779899400	1242	72	6.15	1213	1288	1191	70741
1779813000	1170	-6	-0.51	1167	1199.5	1133	161068
1779467400	1176	-32.5	-2.69	1180	1228	1147	110541
1779381000	1208.5	27.5	2.33	1217	1255.5	1175.5	53057
1779294600	1181	-75.5	-6.01	1218	1258	1139	151950
1779208200	1256.5	90	7.72	1185	1317.5	1147.5	242485
1779121800	1166.5	9.5	0.82	1177	1218.5	1081.5	69323
1778862600	1157	285.5	32.76	1063	1176.5	1059.5	763386
1778776200	871.5	90.25	11.55	813.5	906.5	804	235269
1778689800	781.25	-151	-16.20	836	858.25	772.75	183392
1778603400	932.25	79.5	9.32	930	954	873	435357
1778517000	852.75	-222.25	-20.67	1069	1089	842.75	401006
1778257800	1075	38	3.66	1084	1126	1019.5	549543
1778171400	1037	-177.5	-14.62	1122	1130.5	981	460801
1778085000	1214.5	-224.5	-15.60	1308	1313	1177.5	274797
1777998600	1439	108.5	8.15	1461	1472.5	1405.5	181725
1777653000	1330.5	-151.5	-10.22	1489	1500	1246	306452
1777566600	1482	-123.5	-7.69	1509	1542	1446.5	305752
1777480200	1605.5	83	5.45	1518	1637.5	1507	150022
1777393800	1522.5	134	9.65	1494	1585.5	1472	121519
1777307400	1388.5	18.5	1.35	1353	1422.5	1345.5	31097
1777048200	1370	28.5	2.12	1436	1440	1331.5	538118
1776961800	1341.5	87.5	6.98	1356	1445	1299	290517
1776875400	1254	-56	-4.27	1231	1293.5	1224.5	174556
1776789000	1310	135.5	11.54	1226	1329	1205.5	122829
1776702600	1174.5	1	414,185.86	1178	1229	1153	7251
1776443400	0.2834999	-0.0459	-13.93	0.3302	0.3313	0.2713999	-1499521193
1776357000	0.3294	0.0054	1.67	0.308	0.3378	0.3065	887308701
1776270600	0.324	-0.0018	-0.55	0.3207999	0.3409	0.3061	1736518992
1776184200	0.3258	-0.0794	-19.60	0.3476	0.3541	0.3167	1013980539
1776097800	0.4052	0.0389	10.62	0.3966	0.4107	0.3891	1329433499
1775838600	0.3663	-0.0187	-4.86	0.385	0.3943	0.3585	863441672
1775752200	0.385	0.0169	4.59	0.4046	0.414	0.3789	314399874
1775665800	0.3681	-0.1002	-21.40	0.354	0.373	0.3383	1768921714
1775579400	0.4683	0.0183	4.07	0.4482	0.4958	0.4184	562426473
1775147400	0.45	0.053	13.35	0.4722	0.4938	0.432	1456453678
1775061000	0.397	-0.0377	-8.67	0.4038	0.4228	0.3914	1831673516
1774974600	0.4347	-0.058	-11.77	0.473	0.473	0.4176	-1314406691
1774888200	0.4927	0.0001	0.02	0.5044999	0.51825	0.3694	-1487845247
1774632600	0.4926	-0.07465	-13.16	0.527	0.5755	0.4672	2071526870
1774546200	0.56725	0.10225	21.99	0.53	0.7202499	0.41275	1151405184
1774459800	0.465	-0.06175	-11.72	0.4508	0.4888	0.437	4584290926
1774373400	0.52675	-0.0475	-8.27	0.533	0.61825	0.5145	1445030598
1774287000	0.57425	0.03825	7.14	0.6595	0.6919999	0.50275	-1574063
1774027800	0.536	0.01725	3.33	0.4676	0.5705	0.4478	2047779410
1773941400	0.51875	0.11005	26.93	0.506	0.598	0.4936	-431152458
1773855000	0.4087	0.0296	7.81	0.3746	0.4373	0.3681	1085406473
1773768600	0.3791	0.0059001	1.58	0.363	0.3977	0.3511	1513680498
1773682200	0.3731999	0.0027999	0.76	0.3846	0.4147	0.3449	-618805677
1773423000	0.3704	0.0617001	19.99	0.3484	0.3787	0.3204	-1439464241
1773336600	0.3086999	-0.003	-0.96	0.29	0.3187999	0.2842	1875339348
1773250200	0.3117	0.0467	17.62	0.293	0.3177	0.2872	1600953366