Etp【METY】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
1783096200	5.7175	0.05	0.93	5.75	5.75125	5.68	200
1783009800	5.665	-0.25	-4.15	5.905	5.98	5.61125	54
1782923400	5.91	0.13	2.25	5.91	5.91	5.91	19
1782837000	5.78	-0.08	-1.41	5.7625	5.79125	5.76125	50
1782750600	5.8625	0.11	1.82	5.8625	5.8625	5.8625	13081
1782491400	5.7575	-0.02	-0.35	5.665	5.8025	5.5775	79
1782405000	5.7775	-0.12	-2.10	5.7	5.79375	5.7	3008
1782318600	5.90125	0.04	0.64	5.86	5.93875	5.7699999	832
1782232200	5.8637499	0.03	0.47	5.8275	5.9887499	5.75375	40
1782145800	5.83625	-0.11	-1.81	5.9875	6.03125	5.80375	1973
1781886600	5.94375	0	0.00	5.94375	5.94375	5.94375	0
1781800200	5.94375	-0.09	-1.51	5.9725	6.04	5.80875	735
1781713800	6.035	-0.16	-2.64	6.035	6.035	6.035	22867
1781627400	6.19875	0.03	0.49	6.175	6.32125	6.10875	333
1781541000	6.16875	0.2	3.29	6.0375	6.21125	5.96375	7
1781281800	5.9725	0.12	2.12	5.955	6.06125	5.85125	88
1781195400	5.84875	-0.2	-3.29	6.0375	6.0525	5.78375	92
1781109000	6.0475	-0.12	-1.97	6.16	6.25875	6.00125	250
1781022600	6.16875	0.01	0.20	6.165	6.31625	6.09875	5023
1780936200	6.15625	-0.29	-4.44	6.24	6.32	6.04875	115
1780677000	6.4425	-0.25	-3.74	6.565	6.615	6.42	14466
1780590600	6.6925	0.26	4.04	6.4225	6.74375	6.3925	14331
1780504200	6.4325	0.12	1.86	6.2025	6.50125	6.18	338
1780417800	6.315	-0.09	-1.35	6.2625	6.37125	6.20875	5
1780331400	6.40125	-0.48	-6.99	6.3724999	6.45375	6.36	657
1780072200	6.8825	0	0.00	6.8825	6.8825	6.8825	0
1779985800	6.8825	0.14	2.00	6.8575	6.9975	6.65125	1905
1779899400	6.7475	0.05	0.82	6.75	6.8175	6.68625	17867
1779813000	6.6925	0	0.07	6.7425	6.81125	6.635	5070
1779467400	6.6875	0.1	1.46	6.6975	6.7225	6.62	27
1779381000	6.5912499	-0.04	-0.64	6.6	6.6825	6.48	470
1779294600	6.63375	0.02	0.36	6.6	6.70375	6.5125	254
1779208200	6.61	-0.03	-0.47	6.6825	6.76125	6.5525	75
1779121800	6.64125	-0.07	-0.99	6.665	6.73625	6.56625	9938
1778862600	6.7074999	-0.06	-0.85	6.6325	6.76125	6.59625	18
1778776200	6.765	0.17	2.60	6.7074999	6.825	6.61125	1620
1778689800	6.59375	0.06	0.86	6.57	6.6537499	6.4325	38
1778603400	6.5375	-0	-0.06	6.5575	6.585	6.48125	98
1778517000	6.54125	-0.18	-2.71	6.615	6.6449999	6.4775	87
1778257800	6.72375	0	0.00	6.72375	6.72375	6.72375	0
1778171400	6.72375	0.1	1.51	6.6325	6.78625	6.56875	6711
1778085000	6.62375	0.09	1.36	6.5025	6.75375	6.42125	349
1777998600	6.535	-0.4	-5.73	6.63	6.69625	6.4725	3144
1777653000	6.9325	0.11	1.59	6.9	6.97125	6.80625	3342
1777566600	6.82375	-0.71	-9.41	6.9375	7.13875	6.7025	11056
1777480200	7.5325	0.04	0.60	7.545	7.6125	7.4025	39
1777393800	7.4875	-0.09	-1.22	7.58	7.67625	7.41625	19
1777307400	7.58	0.04	0.56	7.5925	7.68625	7.485	150
1777048200	7.5375	0.01	0.20	7.4025	7.59	7.2875	216
1776961800	7.5225	-0.08	-0.99	7.5675	7.63375	7.3125	58
1776875400	7.5975	0.04	0.56	7.6125	7.66125	7.4875	16
1776789000	7.555	0	0.00	7.5725	7.65125	7.4425	6
1776702600	7.555	-0.11	-1.42	7.655	7.705	7.46875	17999
1776443400	7.66375	0.12	1.62	7.6025	7.7575	7.50875	1399
1776357000	7.54125	0	0.00	7.54125	7.54125	7.54125	0
1776270600	7.54125	0.09	1.14	7.45	7.6125	7.35625	55
1776184200	7.45625	0.23	3.24	7.3325	7.5025	7.275	19
1776097800	7.2225	-0.03	-0.38	7.2	7.345	7.12375	557
1775838600	7.25	0.28	4.00	7.275	7.3775	7.1925	12905
1775752200	6.97125	0	0.00	6.97125	6.97125	6.97125	0
1775665800	6.97125	0.32	4.75	6.9825	7.1	6.93625	16075
1775579400	6.655	-0.05	-0.73	6.7425	6.78875	6.58	382