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
1783009800	3.9575	-0.29	-6.88	4.199	4.316	3.891	11870
1782923400	4.25	-0.05	-1.09	4.1529999	4.3535	4.0984999	1668
1782837000	4.297	0.09	2.10	4.236	4.3775	4.12	356
1782750600	4.2085	0.09	2.16	4.104	4.236	4.0199999	21696
1782491400	4.1195	0.08	2.06	3.999	4.1565	3.9225	4554
1782405000	4.0365	-0.1	-2.33	4.0759999	4.1355	3.966	9427
1782318600	4.133	0	0.04	4.139	4.1785	4.056	512
1782232200	4.1315	-0.25	-5.70	4.274	4.4135	4.112	8328
1782145800	4.381	0.1	2.24	4.247	4.51	4.078	124
1781886600	4.285	0.1	2.38	4.2619999	4.305	4.18	320
1781800200	4.1855	-0.1	-2.23	4.274	4.4465	4.097	1722
1781713800	4.281	-0.04	-1.03	4.33	4.4665	4.218	38682
1781627400	4.3255	-0.02	-0.53	4.346	4.501	4.257	539
1781541000	4.3484999	0.1	2.37	4.347	4.4235	4.2775	1333
1781281800	4.248	0.16	3.95	4.211	4.331	4.0599999	1358
1781195400	4.0865	0.01	0.31	4.19	4.1955	3.966	484
1781109000	4.074	-0.1	-2.35	4.163	4.2394999	4	1258
1781022600	4.172	-0.07	-1.75	4.336	4.452	4.1425	1365
1780936200	4.2465	0	0.00	4.166	4.3179999	4.1025	2401
1780677000	4.2465	-0.17	-3.89	4.392	4.4785	4.226	24130
1780590600	4.4185	-0.11	-2.49	4.426	4.5075	4.329	24193
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