Etp【GOOI】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
1782750600	12.845	0.31	2.47	12.845	12.845	12.845	7263
1782491400	12.535	-0.06	-0.44	12.535	12.535	12.535	328
1782405000	12.59	-0.35	-2.67	12.6	12.66	12.48	100
1782318600	12.935	0.2	1.55	12.885	13.0775	12.6925	480
1782232200	12.7375	0.07	0.57	12.44	15.73	12.425	3321
1782145800	12.665	-0.77	-5.71	13.215	13.2925	12.5775	1283
1781886600	13.4325	0.08	0.64	13.41	13.525	13.3675	726
1781800200	13.3475	-0.03	-0.21	13.315	13.525	13.1575	854
1781713800	13.375	-0.33	-2.43	13.65	13.7875	13.2975	13153
1781627400	13.7075	0.14	0.99	13.56	13.7225	13.4675	186
1781541000	13.5725	0.83	6.51	13.39	13.65	13.3675	198
1781281800	12.7425	0	0.00	12.7425	12.7425	12.7425	0
1781195400	12.7425	-0.57	-4.26	13.1	13.26	12.55	2571
1781109000	13.31	0.07	0.49	13.22	13.5575	13.12	346
1781022600	13.245	-0.04	-0.32	13.4	13.6475	13.235	1440
1780936200	13.2875	-0.2	-1.50	13.32	13.53	13.15	132
1780677000	13.49	0.03	0.20	13.58	13.58	13.1675	9040
1780590600	13.4625	0.4	3.06	13.14	13.47	12.965	13238
1780504200	13.0625	-0.52	-3.79	13.29	13.3125	12.8675	3704
1780417800	13.5775	-0.29	-2.07	13.505	13.66	13.1075	328
1780331400	13.865	-0.72	-4.92	13.97	14.025	13.5375	2631
1780072200	14.5825	-0.1	-0.70	14.69	14.6975	14.3375	550
1779985800	14.685	-0.09	-0.61	14.95	14.95	14.4575	4029
1779899400	14.775	0.22	1.51	14.645	14.85	14.56	11113
1779813000	14.555	0.01	0.09	14.5	14.7025	14.35	1713
1779467400	14.5425	-0.1	-0.70	14.65	14.69	14.445	136
1779381000	14.645	0.16	1.09	14.635	14.76	14.4275	245
1779294600	14.4875	-0.11	-0.74	14.65	14.8625	14.465	11300
1779208200	14.595	-0.43	-2.83	15.05	15.0725	14.515	192
1779121800	15.02	0.07	0.50	15.02	15.02	15.02	5248
1778862600	14.945	0.05	0.34	14.825	15.0175	14.75	212
1778776200	14.895	-0	-0.02	15.085	15.1225	14.75	1455
1778689800	14.8975	0.39	2.69	14.515	14.9675	14.27	1413
1778603400	14.5075	-0.2	-1.36	14.68	14.68	14.32	15
1778517000	14.7075	-0.15	-0.98	14.845	14.85	14.525	1062
1778257800	14.8525	0.04	0.30	14.96	14.98	14.735	511
1778171400	14.8075	-0.02	-0.13	14.995	15.0025	14.72	10313
1778085000	14.8275	0.26	1.80	14.75	14.95	14.625	2871
1777998600	14.565	-0.33	-2.23	14.85	14.85	14.3675	3955
1777653000	14.8975	0.12	0.78	14.82	14.9875	14.5975	9693
1777566600	14.7825	0.63	4.41	14.675	14.89	14.64	7074
1777480200	14.1575	0.02	0.12	14.145	14.325	13.945	200
1777393800	14.14	-0.04	-0.28	14.2	14.2125	13.96	1350
1777307400	14.18	0.37	2.66	13.98	14.245	13.885	464
1777048200	13.8125	0	0.02	13.765	13.9375	13.6375	15
1776961800	13.81	0.12	0.89	13.745	13.855	13.69	2986
1776875400	13.6875	0.04	0.27	13.7	13.7875	13.535	295
1776789000	13.65	-0.06	-0.40	13.725	13.785	13.5675	145
1776702600	13.705	0.09	0.64	13.685	13.8225	13.585	11857
1776443400	13.6175	0.09	0.68	13.5	13.685	13.465	4022
1776357000	13.525	0.11	0.78	13.525	13.525	13.525	100
1776270600	13.42	0	0.00	13.425	13.5225	13.2725	2478
1776184200	13.42	0.36	2.76	13.15	13.4575	13.1075	150
1776097800	13.06	0.04	0.27	12.93	13.16	12.7025	108
1775838600	13.025	0.13	1.03	12.975	13.1625	12.8625	8267
1775752200	12.8925	0.35	2.79	12.895	13	12.715	11
1775665800	12.5425	0	0.00	12.5425	12.5425	12.5425	0
1775579400	12.5425	0.21	1.70	12.59	12.72	12.425	106
1775147400	12.3325	-0.04	-0.28	12.06	12.4125	11.895	26
1775061000	12.3675	0.1	0.79	12.18	12.4225	12.1475	853
1774974600	12.27	0.33	2.81	11.9	12.3475	11.73	716
1774888200	11.935	-0.12	-0.97	12.015	12.125	11.8225	4513