Etp【METI】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783528200	436.05	-2.35	-0.54	444.1	450.75	429.6	550
1783441800	438.4	10.3	2.41	437.4	448.3	431.95	599
1783355400	428.1	-0.45	-0.11	428.1	437.3	416.95	181
1783096200	428.55	4.7	1.11	425.7	436.3	425.55	519
1783009800	423.85	-25.65	-5.71	434	448.2	419.05	542
1782923400	449.5	13.85	3.18	429.4	452.3	424.2	207
1782837000	435.65	-6.15	-1.39	439.5	446.1	430.35	227
1782750600	441.8	6.15	1.41	438	446.4	432.15	384
1782491400	435.65	-0.25	-0.06	430	438.15	422.1	192
1782405000	435.9	-12.3	-2.74	440	442.6	426.45	215
1782318600	448.2	3.85	0.87	446.2	452.7	440.55	37
1782232200	444.35	3.9	0.89	442.4	454.65	429	383
1782145800	440.45	-11.5	-2.54	444.2	445	437.15	90
1781886600	451.95	2.85	0.63	449.9	457.8	446.5	1391
1781800200	449.1	-2.65	-0.59	449.9	454	440.2	236
1781713800	451.75	-10.1	-2.19	466.1	468.15	447.5	130
1781627400	461.85	2.7	0.59	462	471.1	454.9	411
1781541000	459.15	14.3	3.21	449.9	461.65	443.55	390
1781281800	444.85	6.35	1.45	446.1	452.05	433.55	930
1781195400	438.5	-12.75	-2.83	450.7	453.2	433.1	375
1781109000	451.25	-10.5	-2.27	458.6	464.6	446.4	1425
1781022600	461.75	0.3	0.07	465.2	469.9	455.05	2849
1780936200	461.45	-20.25	-4.20	466.5	476.2	453.7	380
1780677000	481.7	-17	-3.41	487.3	492.7	480.05	113
1780590600	498.7	19.9	4.16	483.2	504.45	475.4	83
1780504200	478.8	10.1	2.15	465.1	483.45	459.85	1313
1780417800	468.7	-7.65	-1.61	466	473.65	459.65	139
1780331400	476.35	-30.78	-6.07	494	497.675	470.85	2575
1780072200	507.125	4.88	0.97	515	517.5	501.125	107
1779985800	502.25	0	0.00	502.25	502.25	502.25	0
1779899400	502.25	4.85	0.98	499.8	513	492.4	1906
1779813000	497.4	-0.3	-0.06	500.5	505.9	491.35	797
1779467400	497.7	6	1.22	494.4	503.025	491.3	1610
1779381000	491.7	-1.5	-0.30	493.1	497.625	484.8	388
1779294600	493.2	-0.4	-0.08	498.4	499.525	485.7	7830
1779208200	493.6	-3.75	-0.75	499.2	503.95	489.05	369
1779121800	497.35	-6.15	-1.22	500.5	505.1	492.1	841
1778862600	503.5	1.7	0.34	501	510.25	489.7	216
1778776200	501.8	14	2.87	492.8	504.15	491.2	494
1778689800	487.8	3.75	0.77	483.9	493.5	476.15	206
1778603400	484.05	4.7	0.98	481.4	488.05	469.95	490
1778517000	479.35	-5.2	-1.07	487.7	489.05	475.1	161
1778257800	484.55	-9.35	-1.89	493.1	494.4	479.15	80
1778171400	493.9	6.85	1.41	492.5	498.7	482.8	79
1778085000	487.05	5.8	1.21	478.4	494.6	469.15	90
1777998600	481.25	-27.63	-5.43	491.1	493.65	476.25	435
1777653000	508.875	6.9	1.37	510.75	512.75	497.125	452
1777566600	501.975	-57.15	-10.22	557	557	495	1400
1777480200	559.125	4.63	0.83	557	564.875	544.625	1049
1777393800	554.5	-6.63	-1.18	562.75	566.25	549.5	560
1777307400	561.125	2.88	0.52	562.5	567	549.5	327
1777048200	558.25	1.25	0.22	552.75	561.25	540.75	78
1776961800	557	-5.5	-0.98	562.5	564.5	544.125	1017
1776875400	562.5	3.13	0.56	559.5	566.25	556.5	81
1776789000	559.375	1	0.18	556.75	565.625	549.375	328
1776702600	558.375	-6.5	-1.15	568.5	570.125	550.5	419
1776443400	564.875	6.38	1.14	567.75	570.5	561.75	647
1776357000	558.5	9	1.64	555.25	566	551.125	283
1776270600	549.5	0	0.00	549.5	549.5	549.5	0
1776184200	549.5	12.63	2.35	544	554.625	535.875	75
1776097800	536.875	-1	-0.19	536.75	545.25	530.875	151
1775838600	537.875	0.5	0.09	541.75	544.375	535.375	79
1775752200	537.375	19	3.67	540.25	542.625	535.25	77