Etp【COII】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
1780677000	78.7	-6.2	-7.30	82.9	83.95	78.45	53409
1780590600	84.9	-0.7	-0.82	84	86.6	82.1	66614
1780504200	85.6	-3.2	-3.60	89.8	90.7	85.35	30908
1780417800	88.8	-6.5	-6.82	92.4	92.9	88.7	24135
1780331400	95.3	-8.3	-8.01	95.8	96.65	91.3	47435
1780072200	103.6	2.1	2.07	102.6	104.5	98.45	6712
1779985800	101.5	0.85	0.84	96.5	101.6	95.55	50881
1779899400	100.65	-3.15	-3.03	102.2	103.2	98.75	81722
1779813000	103.8	-1.4	-1.33	104.5	106.2	101.85	14789
1779467400	105.2	-0.45	-0.43	107.8	108.95	103.6	6422
1779381000	105.65	-2.1	-1.95	106.6	108.15	103.6	25334
1779294600	107.75	0.95	0.89	108.5	110.15	104.55	25225
1779208200	106.8	3.95	3.84	106	107.75	101.25	86191
1779121800	102.85	-6.4	-5.86	106	109.15	102.3	38080
1778862600	109.25	-3.95	-3.49	110.6	118.4	108.2	365041
1778776200	113.2	3.75	3.43	109.3	113.65	105.45	51930
1778689800	109.45	-1.05	-0.95	112.6	116.65	106.7	61728
1778603400	110.5	-0.65	-0.58	112.2	116.15	109.4	14757
1778517000	111.15	9.15	8.97	107	111.85	102.35	42142
1778257800	102	-1.2	-1.16	97.7	104.15	97.3	39836
1778171400	103.2	-0.3	-0.29	105.3	105.65	101.8	11880
1778085000	103.5	-1.9	-1.80	105.7	108.3	102.45	28230
1777998600	105.4	-4.3	-3.92	109.7	111.8	104.25	12134
1777653000	109.7	1.35	1.25	108	111.3	106.8	16569
1777566600	108.35	4.05	3.88	105.2	109.45	102.65	48440
1777480200	104.3	-6.45	-5.82	110.5	111.5	102.55	57501
1777393800	110.75	-1.6	-1.42	111.3	112.9	106.85	11933
1777307400	112.35	-1.3	-1.14	114.6	117.1	111.6	30354
1777048200	113.65	-2.4	-2.07	114.7	116.6	111.6	33854
1776961800	116.05	-1.15	-0.98	116	118	112.55	9844
1776875400	117.2	2.9	2.54	115.8	118.75	113.7	31475
1776789000	114.3	-1.15	-1.00	116.7	118.1	110	27648
1776702600	115.45	-1.15	-0.99	112.7	115.45	111.7	27357
1776443400	116.6	6.1	5.52	113.8	118.55	111.45	21712
1776357000	110.5	1.5	1.38	111.2	111.95	106.7	8905
1776270600	109	2.4	2.25	106.3	110.25	105	31743
1776184200	106.6	5.65	5.60	102.9	107.25	102.9	13831
1776097800	100.95	2.65	2.70	96.3	102.7	95.75	19570
1775838600	98.3	-1.8	-1.80	96.7	100.25	95.95	39906
1775752200	100.1	-2.4	-2.34	100	100.85	97.65	4128
1775665800	102.5	6.2	6.44	101.1	104.6	101.1	111608
1775579400	96.3	-1.4	-1.43	99.5	99.95	95.25	22970
1775147400	97.7	-1.4	-1.41	95.5	98.65	93.75	23160
1775061000	99.1	-2	-1.98	100.7	101.95	96.95	54536
1774974600	101.1	1.9	1.92	100	102.65	97.65	31147
1774888200	99.2	0.7	0.71	99.7	101.15	97.4	30044
1774632600	98.5	-4.9	-4.74	104.3	104.3	97.05	66988
1774546200	103.4	-6.6	-6.00	109.3	109.3	103	43903
1774459800	110	0.45	0.41	111.1	114.3	107.65	54579
1774373400	109.55	-8.4	-7.12	119.9	120.75	107	41198
1774287000	117.95	-1.3	-1.09	116.2	121.7	114.65	36445
1774027800	119.25	2.5	2.14	120.6	121.55	116.95	47097
1773941400	116.75	-2.9	-2.42	119	120.3	113	17752
1773855000	119.65	-2.05	-1.68	125.1	125.8	119.25	13426
1773768600	121.7	2.7	2.27	121.3	123.7	120.1	27013
1773682200	119	1.4	1.19	119.8	122.5	117.05	71567
1773423000	117.6	1.9	1.64	116.6	121.55	115	12130
1773336600	115.7	-0.4	-0.34	116.6	118.35	112.9	26188
1773250200	116.1	-0.9	-0.77	115.9	117.9	112.65	13003
1773163800	117	1.4	1.21	117	118.35	113.7	12629
1773077400	115.6	-0.2	-0.17	116.8	120.7	113.15	4006