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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1775665800	518.375	16.13	3.21	523	528.5	515.875	17557
1775579400	502.25	-4.13	-0.81	507.5	509.25	494.75	505
1775147400	506.375	-4.13	-0.81	503.25	514.375	492.3	415
1775061000	510.5	-4.38	-0.85	508.5	513.875	500.625	140
1774974600	514.875	30.48	6.29	510.25	517.625	499.875	447
1774891800	484.4	0	0.00	484.4	484.4	484.4	0
1774632600	484.4	-22.48	-4.43	502.75	504.85	481.8	2709
1774546200	506.875	-39.75	-7.27	536.75	539.125	504.35	2019
1774459800	546.625	2.5	0.46	544	555	538.75	129
1774373400	544.125	-3.63	-0.66	564	564	539.375	68
1774287000	547.75	2.63	0.48	542.5	559.75	534.375	71
1774027800	545.125	-7.38	-1.33	548.25	548.5	538.5	3
1773941400	552.5	-13.25	-2.34	561.5	565	546.625	53
1773855000	565.75	-5.25	-0.92	568.5	586.375	557.875	100
1773768600	571	-0.13	-0.02	571.75	583.75	564.125	493
1773682200	571.125	3.75	0.66	575.25	585.375	568.75	43
1773423000	567.375	-13	-2.24	574.5	579.5	559.875	151
1773336600	580.375	-8.25	-1.40	592	597.375	576.125	123
1773250200	588.625	-2.63	-0.44	590.75	599.875	581.75	2569
1773163800	591.25	15.5	2.69	578.5	602.625	578.5	82
1773077400	575.75	-8.25	-1.41	576	583.5	561.375	496