CTP NV【3YZ】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	-0.8	-4.89596083231	16.34	16.44	15.5	546	15.76994489	DE
4	-0.58	-3.59801488834	16.12	16.86	15.5	475	16.03593118	DE
12	-0.22	-1.39593908629	15.76	17.079999	13.94	1817	15.45047468	DE
26	-2.4	-13.3779264214	17.94	19.68	13.94	1575	16.49611569	DE
52	-1.12	-6.72268907563	16.66	19.68	13.94	1272	17.1549095	DE
156	2.36	17.9059180577	13.18	19.68	12.74	901	16.46634118	DE
260	2.36	17.9059180577	13.18	19.68	12.74	901	16.46634118	DE

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
1780691100	15.58	0.02	0.13	15.58	15.74	15.58	79
1780604700	15.56	0	0.00	15.54	15.64	15.5	288
1780518300	15.56	-0.3	-1.89	15.98	15.98	15.5	1398
1780431900	15.86	-0.32	-1.98	16.239999	16.239999	15.86	302
1780345500	16.18	-0.06	-0.37	16.26	16.44	16.079999	359
1780086300	16.239999	-0.06	-0.37	16.34	16.34	16.219999	382
1779999900	16.3	-0.08	-0.49	16.34	16.34	16.18	308
1779913500	16.379999	0.04	0.24	16.379999	16.379999	16.379999	26
1779827100	16.34	0.08	0.49	16.239999	16.46	16.239999	1034
1779740700	16.26	0.42	2.65	16.059999	16.32	16.02	561
1779481500	15.84	-0.58	-3.53	15.94	15.96	15.78	1920
1779395100	16.42	-0.38	-2.26	16.739999	16.86	16.079999	1313
1779308700	16.8	0.68	4.22	16.02	16.8	16.02	131
1779222300	16.12	0.22	1.38	16.079999	16.12	16.079999	32
1779135900	15.9	0.04	0.25	15.82	16.04	15.54	150
1778876700	15.86	-0.28	-1.73	15.88	16	15.86	332
1778790300	16.14	0.08	0.50	16.14	16.14	15.98	95
1778703900	16.059999	0.02	0.12	16.1	16.1	15.86	125
1778617500	16.04	-0.04	-0.25	16.059999	16.059999	16.02	48
1778531100	16.079999	0	0.00	16.1	16.14	15.98	422
1778271900	16.079999	0.02	0.12	16.12	16.16	16.079999	266
1778185500	16.059999	-0.18	-1.11	16.399999	16.399999	16.059999	1387
1778099100	16.239999	0.18	1.12	16.219999	16.579999	16.2	5426
1778012700	16.059999	-0.06	-0.37	16.14	16.14	16	2771
1777926300	16.12	-0.02	-0.12	16.14	16.42	15.98	2027
1777580700	16.14	0.74	4.81	15.38	16.14	15.38	285
1777494300	15.4	-0.24	-1.53	15.74	15.74	15.4	59
1777407900	15.64	-0.1	-0.64	15.76	15.76	15.56	388
1777321500	15.74	-0.18	-1.13	15.84	15.86	15.74	449
1777062300	15.92	0.04	0.25	15.82	15.92	15.52	214
1776975900	15.88	-0.02	-0.13	15.96	15.96	15.88	332
1776889500	15.9	-0.1	-0.63	16.18	16.239999	15.9	1600
1776803100	16	-0.38	-2.32	16.399999	16.399999	16	968
1776716700	16.379999	-0.26	-1.56	16.54	17.079999	16.32	1289
1776457500	16.64	0.38	2.34	16.48	16.739999	16.42	4832
1776371100	16.26	-0.06	-0.37	16.399999	16.5	16.219999	1146
1776284700	16.32	0.12	0.74	16.399999	16.52	16.219999	1271
1776198300	16.2	0.32	2.02	15.96	16.26	15.96	283
1776111900	15.88	-0.28	-1.73	15.94	15.98	15.88	597
1775852700	16.16	-0.14	-0.86	16.32	16.32	15.8	688
1775766300	16.3	0.44	2.77	15.88	17	15.74	1246
1775679900	15.86	0.72	4.76	15.84	16.3	15.72	1220
1775593500	15.14	-0.36	-2.32	15.46	15.52	15.08	2682
1775161500	15.5	0	0.00	15.12	15.5	15.12	1806
1775075100	15.5	0.84	5.73	14.76	15.5	14.72	5759
1774988700	14.66	0.66	4.71	14.2	14.66	14.2	6540
1774902300	14	-0.16	-1.13	14.08	14.2	13.94	5345
1774646700	14.16	-0.26	-1.80	14.38	14.38	14.14	2126
1774560300	14.42	-0.12	-0.83	14.5	14.58	14.32	10289
1774473900	14.54	-0.18	-1.22	14.88	14.96	14.54	765
1774387500	14.72	-0.32	-2.13	14.98	15.04	14.62	8449
1774301100	15.04	-0.02	-0.13	14.8	15.08	14.34	2914
1774041900	15.06	-0.42	-2.71	15.68	15.68	15	3157
1773955500	15.48	-0.52	-3.25	15.88	15.88	15.48	1450
1773869100	16	-0.02	-0.12	16.219999	16.219999	15.94	378
1773782700	16.02	-0.18	-1.11	16.1	16.18	16.02	819
1773696300	16.2	0.48	3.05	15.74	16.28	15.74	9684
1773437100	15.72	-0.06	-0.38	15.76	15.86	15.7	3396
1773350700	15.78	-0.68	-4.13	16.2	16.2	15.68	4683
1773264300	16.46	0.08	0.49	16.379999	16.46	16.2	1748
1773177900	16.379999	-0.2	-1.21	16.579999	16.7	16.379999	6029
1773091500	16.579999	-0.44	-2.59	16.64	16.64	16.239999	5218
1772832300	17.02	-0.16	-0.93	17.42	17.42	17.02	551