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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783715100	16.48	-0.06	-0.36	16.52	16.6	16.46	59
1783628700	16.54	0.08	0.49	16.36	16.54	16.34	609
1783542300	16.46	-0.58	-3.40	16.96	16.96	16.239999	319
1783455900	17.04	0.16	0.95	16.8	17.059999	16.8	170
1783369500	16.88	0.02	0.12	16.84	17.12	16.78	1442
1783110300	16.86	0.22	1.32	16.8	17.12	16.76	1349
1783023900	16.64	0.46	2.84	16.14	16.68	16.14	520
1782937500	16.18	0.16	1.00	15.96	16.18	15.94	699
1782851100	16.02	0.04	0.25	16.059999	16.059999	15.92	938
1782764700	15.98	0.02	0.13	16.02	16.12	15.86	922
1782505500	15.96	0.06	0.38	16.18	16.18	15.9	593
1782419100	15.9	-0.04	-0.25	15.86	16.04	15.86	60
1782332700	15.94	0.4	2.57	15.54	15.94	15.54	177
1782246300	15.54	-0.04	-0.26	15.42	15.62	15.42	125
1782159900	15.58	0.12	0.78	15.46	15.6	15.34	1450
1781900700	15.46	-0.02	-0.13	15.44	15.48	15.38	1193
1781814300	15.48	-0.18	-1.15	15.56	15.56	15.32	85
1781727900	15.66	0.06	0.38	15.62	15.68	15.48	937
1781641500	15.6	-0.26	-1.64	15.88	15.88	15.6	157
1781555100	15.86	0.02	0.13	16.04	16.239999	15.84	1577
1781295900	15.84	0.26	1.67	15.56	15.88	15.56	646
1781209500	15.58	-0.02	-0.13	15.66	15.68	15.3	426
1781123100	15.6	0	0.00	15.48	15.68	15.48	615
1781036700	15.6	0.22	1.43	15.4	15.62	15.4	131
1780950300	15.38	-0.2	-1.28	15.48	15.58	15.38	465
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