Etp【TSLI】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
1780504200	4.5315	0.09	2.07	4.41	4.606	4.348	1423
1780417800	4.4395	-0.05	-1.11	4.4	4.4965	4.312	490
1780331400	4.4894999	-0.35	-7.18	4.546	4.619	4.4055	2845
1780072200	4.837	-0.05	-1.11	4.893	4.9822499	4.7365	2343
1779985800	4.8915	0.01	0.30	4.5	4.949	4.5	3055
1779899400	4.877	0.05	1.12	4.881	4.98125	4.8275	30392
1779813000	4.823	0.06	1.22	4.76	4.883	4.6529999	475
1779467400	4.765	0.09	2.00	4.658	4.801	4.654	11468
1779381000	4.6715	0.06	1.33	4.737	4.8255	4.393	3455
1779294600	4.61	0.16	3.48	4.577	4.675	4.3535	2075
1779208200	4.455	-0.11	-2.43	4.562	4.6235	4.358	3155
1779121800	4.566	-0.19	-3.96	4.656	4.7655	4.5385	17389
1778862600	4.7545	-0.19	-3.76	4.94	4.9405	4.699	3789
1778776200	4.9405	-0.04	-0.88	4.97	5.07125	4.8305	6310
1778689800	4.9845	0.27	5.63	4.843	5.0345	4.7225	7974
1778603400	4.719	-0.12	-2.48	4.7	4.965	4.6885	5343
1778517000	4.839	0.02	0.51	4.82	4.8655	4.691	4946
1778257800	4.8145	0.13	2.72	4.83	4.852	4.6465	6974
1778171400	4.687	0.11	2.34	4.659	4.893	4.587	9663
1778085000	4.58	0.02	0.54	4.63	4.804	4.397	30961
1777998600	4.5555	-0.17	-3.67	4.543	4.832	4.4795	74657
1777653000	4.729	0.14	2.96	4.626	4.815	4.546	9032
1777566600	4.593	0.07	1.44	4.2	4.7634999	4.2	16027
1777480200	4.5279999	0	0.03	4.556	4.7695	4.4335	880
1777393800	4.5265	0.11	2.42	4.545	4.7815	4.4665	247
1777307400	4.4195	-0.1	-2.26	4.518	4.8484999	4.388	538
1777048200	4.5215	-0.05	-1.17	4.524	4.749	4.4345	1162
1776961800	4.575	-0.09	-1.93	4.563	4.798	4.409	22749
1776875400	4.665	-0.02	-0.36	4.656	4.777	4.5599999	1036
1776789000	4.682	-0.02	-0.33	4.712	4.8655	4.6289999	10445
1776702600	4.6975	-0.13	-2.72	4.764	4.87	4.6095	16692
1776443400	4.829	0.2	4.34	4.627	4.8745	4.5975	3159
1776357000	4.628	-0.04	-0.90	4.706	4.846	4.24	6386
1776270600	4.67	0.15	3.23	4.542	4.695	4.2275	5425
1776184200	4.524	0.13	2.88	4.47	4.563	4.4125	3662
1776097800	4.3975	0.06	1.36	4.375	4.4894999	4.1645	870
1775838600	4.3385	0.07	1.69	4.332	4.4265	4.2775	19951
1775752200	4.2665	-0.21	-4.72	4.268	4.359	4.1935	274
1775665800	4.478	0.22	5.20	4.554	4.6609999	4.4725	5074
1775579400	4.2565	-0.35	-7.67	4.65	4.6849999	4.197	3910
1775147400	4.61	-0.14	-3.00	4.61	4.755	4.477	47577
1775061000	4.7525	0.04	0.89	4.83	4.83	4.6345	1439
1774974600	4.7105	0.04	0.91	4.613	4.7779999	4.5545	989
1774888200	4.668	-0.03	-0.59	4.681	4.7545	4.63	10462
1774632600	4.6955	-0.15	-3.14	4.7699999	4.8505	4.6315	1957
1774546200	4.8475	-0.13	-2.67	4.253	4.99	4.253	457
1774459800	4.9805	0.06	1.23	4.985	5.1	4.63125	1967
1774373400	4.92	0.06	1.28	4.87	5.0047499	4.7474999	34
1774287000	4.858	0.04	0.81	4.8099999	4.9845	4.545	3555
1774027800	4.819	-0.07	-1.41	4.905	4.952	4.6835	129
1773941400	4.888	-0.2	-3.92	5.005	5.12625	4.829	10790
1773855000	5.0875	0.02	0.32	4.93	5.1925	4.93	3930
1773768600	5.07125	0.02	0.35	5.0475	5.14875	4.955	1582
1773682200	5.05375	0.03	0.67	5.025	5.16	4.9662499	392
1773423000	5.0199999	-0.05	-0.91	5.0225	5.15625	4.949	123
1773336600	5.06625	-0.09	-1.75	5.1425	5.25375	4.9775	638
1773250200	5.15625	0.06	1.10	5.0599999	5.26125	4.99625	86
1773163800	5.1	0.15	3.11	5.1125	5.195	4.98775	530
1773077400	4.946	-0.1	-1.91	4.936	5.0265	4.806	7058
1772818200	5.0425	-0.06	-1.10	5.0225	5.0912499	4.97675	101
1772731800	5.09875	0.02	0.42	5.08	5.18	4.949	1049
1772645400	5.0775	0.15	3.12	4.894	5.14375	4.8615	403