Exchange Traded Fund【TS3E】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	17.225	-2.42	-12.32	18.44	19.0275	17.07	1803
1780590600	19.645	0.17	0.87	18	20.0925	17.3575	45
1780504200	19.475	-0.29	-1.44	20.26	20.84	18.4025	70
1780417800	19.76	0.45	2.32	18.84	20.0175	18.4225	423
1780331400	19.3125	2.69	16.20	17.52	19.7425	16.925	3708
1780072200	16.62	-0.76	-4.35	17.64	18.1675	16.5275	7040
1779985800	17.375	0.68	4.07	15.96	17.4725	15.51	5219
1779899400	16.695	1.27	8.22	17.49	18.54	16.3425	5400
1779813000	15.4275	0	0.00	15.4275	15.4275	15.4275	0
1779467400	15.4275	0.4	2.64	15.615	16.052499	15.155	624
1779381000	15.03	0.17	1.13	14.8	15.6425	14.3775	7743
1779294600	14.8625	1.28	9.40	14.43	15.115	14.05	8900
1779208200	13.585	-0.51	-3.64	13.89	14.36	13.0425	1643
1779121800	14.0975	-1.41	-9.06	14.685	14.8225	13.9675	110
1778862600	15.5025	-1.31	-7.78	15.595	15.93	14.81	626
1778776200	16.81	3.54	26.63	15.515	17.295	14.91	2040
1778689800	13.275	0	0.00	13.275	13.275	13.275	0
1778603400	13.275	-2.14	-13.88	14.65	15.105	13.185	1195
1778517000	15.415	-0.86	-5.28	15.51	16.02	14.42	627
1778257800	16.274999	-0.55	-3.28	16.66	16.9575	15.96	11
1778171400	16.8275	-0.02	-0.09	16.855	17.285	16.3275	456
1778085000	16.8425	2.43	16.86	14.485	17.055	14.425	1241
1777998600	14.4125	-0.51	-3.39	15.315	15.8975	14.3525	8179
1777653000	14.9175	0.77	5.42	14.265	15.4925	14.1725	273
1777566600	14.15	-0.12	-0.82	14.355	15.0325	13.4575	1471
1777480200	14.2675	0.59	4.28	14.24	14.7525	13.7725	1170
1777393800	13.6825	-1.95	-12.46	14.89	15.2575	13.33	6186
1777307400	15.63	0.26	1.69	16.079999	17.1975	15.1275	438
1777048200	15.37	1.65	11.99	14.45	15.62	14.295	2971
1776961800	13.725	1.87	15.77	13.22	14.1	12.905	17658
1776875400	11.855	0	0.00	11.855	11.855	11.855	0
1776789000	11.855	0	0.00	11.855	11.855	11.855	0
1776702600	11.855	0.04	0.32	11.91	12.2375	11.5225	608
1776443400	11.8175	-0.02	-0.15	11.495	12.645	11.3675	1734
1776357000	11.835	-1.42	-10.73	13.23	13.5	10.69	9023
1776270600	13.2575	0.38	2.93	13.505	13.95	12.8025	9996
1776184200	12.88	0.48	3.85	13.225	13.41	12.4975	1187
1776097800	12.4025	-0.5	-3.88	12.255	12.51	11.8075	366
1775838600	12.9025	1.14	9.72	12.485	13.175	12.22	501
1775752200	11.76	-0.36	-2.99	11.47	12.29	11.4175	197
1775665800	12.1225	2.56	26.74	11.74	12.6025	11.6425	2350
1775579400	9.565	-0.22	-2.27	10.015	10.2825	9.3575	246
1775147400	9.7875	-0.65	-6.23	9.2725	10.065	8.5025	564
1775061000	10.4375	1.64	18.69	10.21	10.6125	9.74375	1646
1774974600	8.79375	0.6	7.31	8.065	9.07375	8.05375	1295
1774888200	8.195	-0.89	-9.81	8.9575	9.2449999	8.02	125
1774632600	9.08625	-0.41	-4.30	9.0675	9.1425	8.4975	524
1774546200	9.4949999	-1.33	-12.31	10.35	10.4575	9.3524999	841
1774459800	10.8275	0.36	3.41	10.835	11.1475	10.425	3046
1774373400	10.47	0.73	7.54	10.01	10.645	9.53	180
1774287000	9.73625	0.42	4.49	8.925	10.4775	8.515	4622
1774027800	9.3175	-0.4	-4.09	9.25	9.55375	9.12625	38
1773941400	9.715	-0.88	-8.26	10.03	10.0875	8.96	727
1773855000	10.59	-0.15	-1.35	11.205	11.485	10.44	614
1773768600	10.735	0.39	3.72	10.3	10.85	10.0875	5377
1773682200	10.35	0.2	1.95	10.31	10.755	10.16	34
1773423000	10.1525	-0.12	-1.17	10.18	10.79	9.83	255
1773336600	10.2725	-1.32	-11.39	10.45	10.62	9.9425	371
1773250200	11.5925	0.4	3.55	11.51	11.9825	11.185	154
1773163800	11.195	0.64	6.09	11.695	11.695	10.5825	335
1773077400	10.5525	-0.44	-3.98	9.44	10.655	9.44	987
1772818200	10.99	-0.58	-4.97	11.895	12.13	10.535	186