ETP【NVD3】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	62.845	-7.41	-10.55	68.77	70.63	62.59	44840
1780590600	70.255	-0.23	-0.33	69.59	70.965	65.394999	105570
1780504200	70.485	-10.12	-12.56	77.13	78.935	68.74	81316
1780417800	80.605	6.35	8.55	80.61	87.35	79.145	91513
1780331400	74.255	3.83	5.44	71	76.905	69.435	98560
1780072200	70.425	2.36	3.46	70.75	72.49	68.11	41554
1779985800	68.07	2.8	4.29	66.2	69.7	65.269999	78159
1779899400	65.269999	-4.57	-6.54	69.31	72.435	64.285	79512
1779813000	69.84	-3.85	-5.22	72.64	73.87	69.05	55076
1779467400	73.69	-0.82	-1.09	76.39	77.61	70.615	34137
1779381000	74.505	-6.77	-8.33	77.76	83.655	73.31	120866
1779294600	81.275	4.89	6.40	78.99	82.195	76.185	48987
1779208200	76.385	-1.25	-1.61	77.6	79.795	73.625	30786
1779121800	77.635	-6.92	-8.18	80.37	87.55	76.195	67601
1778862600	84.55	-8.92	-9.54	91.42	91.555	80.285	79856
1778776200	93.465	9.79	11.69	89.63	94.575	86.865	85199
1778689800	83.68	11.31	15.63	81.26	85.08	78.575	71126
1778603400	72.37	-6.76	-8.54	74.27	80.995	71.76	80719
1778517000	79.125	5.77	7.86	71.51	79.425	70.13	57487
1778257800	73.36	4.13	5.96	70.34	74.915	69.935	40221
1778171400	69.235	5.14	8.02	65.18	71.445	64.095	133617
1778085000	64.095	7.89	14.03	55.7	64.48	55.545	89334
1777998600	56.21	-1.73	-2.99	57.9	59.155	55.905	59966
1777653000	57.94	-2.31	-3.83	59.34	61.67	56.255	30904
1777566600	60.25	-9.34	-13.42	67.06	69.815	57.42	118930
1777480200	69.585	1.84	2.72	72.47	73.28	68.335	38228
1777393800	67.745	-1.34	-1.93	74.08	75.065	66.87	135620
1777307400	69.08	1	1.46	68.23	71.44	66.629999	91005
1777048200	68.085	5.56	8.89	59.94	68.98	45.065	69299
1776961800	62.525	0.81	1.32	61.8	63.72	60.68	51163
1776875400	61.71	0.43	0.70	61.41	61.945	59.655	20268
1776789000	61.28	1.62	2.72	62.11	63.02	60.79	26081
1776702600	59.66	-1.34	-2.19	59.69	60.845	58.32	31278
1776443400	60.995	1.35	2.26	58.78	61.925	58.295	26079
1776357000	59.645	-0.67	-1.10	60.37	60.52	56.63	44804
1776270600	60.31	5.37	9.76	56.49	60.435	55.87	91402
1776184200	54.945	3.93	7.70	51.62	55.295	51.555	55962
1776097800	51.015	-0.68	-1.31	48.84	51.87	48.335	43806
1775838600	51.69	5.03	10.77	46.66	52.12	46.215	37365
1775752200	46.665	-0.14	-0.30	44.88	47.25	44.575	47842
1775665800	46.805	5.83	14.23	47.01	48.37	46.45	71670
1775579400	40.975	-1.29	-3.04	42.12	42.765	40.01	50082
1775147400	42.26	0.09	0.20	38.91	42.625	37.665	33570
1775061000	42.175	4.07	10.67	42.33	42.8	40.93	52043
1774974600	38.11	2.05	5.67	35.43	38.805	35.16	124757
1774888200	36.065	-1.27	-3.40	36.77	37.84	35.515	64991
1774632600	37.335	-3.59	-8.77	40	40.24	36.465	156688
1774546200	40.925	-4.01	-8.91	43.7	43.855	40.255	64404
1774459800	44.93	2.73	6.47	43.53	46.44	43.265	48277
1774373400	42.2	0.34	0.80	42.94	43.19	41.22	23901
1774287000	41.865	-1.04	-2.41	39.27	44.985	38.825	116422
1774027800	42.9	-2.17	-4.80	44.99	45.855	42.145	37842
1773941400	45.065	-2.78	-5.80	45.93	46.31	42.725	55053
1773855000	47.84	-0.3	-0.61	48.65	49.185	46.41	29493
1773768600	48.135	-0.95	-1.93	48.74	50.255	47.22	18253
1773682200	49.08	2.05	4.35	47	49.975	47	30746
1773423000	47.035	-2.54	-5.12	48.39	51.015	46.695	21278
1773336600	49.575	-1.1	-2.17	50.28	50.615	47.525	41198
1773250200	50.675	0.2	0.40	50.37	52.34	49.475	13920
1773163800	50.475	3.74	7.99	48.28	51.41	47.47	49729
1773077400	46.74	-0.9	-1.89	42.98	46.845	42.605	67598
1772818200	47.64	-1.69	-3.43	48.73	49.275	45.535	41439