Tradeweb Markets Inc【4T0】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	1.9	2.20981623633	85.98	89.34	85.98	62	86.37177419	DE
4	-10.2	-10.3996737357	98.08	98.08	82.739999	93	88.47334764	DE
12	-19.12	-17.8691588785	107	111.9	82.739999	69	94.42162183	DE
26	-1.12	-1.25842696629	89	111.9	82.5	69	95.81193548	DE
52	-32.12	-26.7666666667	120	128	82.5	60	99.28232933	DE
156	7.88	9.85	80	139	77.5	67	108.99266897	DE
260	7.88	9.85	80	139	77.5	67	108.99266897	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
1781555100	89.34	2.98	3.45	89.34	89.34	89.34	2
1781295900	86.36	0	0.00	86.36	86.36	86.36	0
1781209500	86.36	-0.38	-0.44	87.32	87.32	86.36	32
1781123100	86.74	0.76	0.88	86.74	86.74	86.74	103
1781036700	85.98	-0.76	-0.88	85.98	85.98	85.98	111
1780950300	86.74	-1.86	-2.10	87.8	87.8	86.74	2
1780691100	88.6	-0.06	-0.07	88.6	88.6	88.6	156
1780604700	88.66	3	3.50	88.66	88.66	88.66	24
1780518300	85.66	1.16	1.37	85.819999	85.819999	85.66	30
1780431900	84.5	-4.32	-4.86	86.94	86.94	82.739999	100
1780345500	88.82	3.26	3.81	87.78	88.82	87.78	383
1780086300	85.56	0	0.00	85.56	85.56	85.56	0
1779999900	85.56	-1.1	-1.27	85.56	85.56	85.56	11
1779913500	86.66	-1.54	-1.75	86.8	86.8	86.66	103
1779827100	88.2	-4.42	-4.77	91	91	88.2	140
1779740700	92.62	0	0.00	92.62	92.62	92.62	0
1779481500	92.62	0	0.00	92.62	92.62	92.62	0
1779395100	92.62	0	0.00	92.62	92.62	92.62	0
1779308700	92.62	-5.46	-5.57	94.44	94.44	92.62	151
1779222300	98.08	2.12	2.21	98.08	98.08	98.08	50
1779135900	95.96	0	0.00	95.96	95.96	95.96	0
1778876700	95.96	3.54	3.83	96.04	96.04	95.96	26
1778790300	92.42	0	0.00	92.42	92.42	92.42	0
1778703900	92.42	-0.52	-0.56	92.06	92.42	92.06	53
1778617500	92.94	0	0.00	92.94	92.94	92.94	0
1778531100	92.94	0	0.00	92.94	92.94	92.94	0
1778271900	92.94	-0.78	-0.83	92.94	92.94	92.94	20
1778185500	93.72	-1.36	-1.43	93.72	93.72	93.72	2
1778099100	95.08	0	0.00	95.08	95.08	95.08	0
1778012700	95.08	-1.78	-1.84	95.08	95.08	95.08	1
1777926300	96.86	-3.29	-3.29	96.7	96.86	96.7	21
1777580700	100.15	2.37	2.42	100.15	100.15	100.15	81
1777494300	97.78	0	0.00	97.78	97.78	97.78	0
1777407900	97.78	0	0.00	97.78	97.78	97.78	0
1777321500	97.78	2.98	3.14	97.78	97.78	97.78	8
1777062300	94.8	-1.2	-1.25	94.8	94.8	94.8	9
1776975900	96	-4	-4.00	96	96	96	21
1776889500	100	0	0.00	100	100	100	0
1776803100	100	0	0.00	100	100	100	0
1776716700	100	0.98	0.99	98.4	100	98.4	56
1776457500	99.02	-3.23	-3.16	100.95	100.95	98.96	339
1776371100	102.25	0	0.00	102.25	102.25	102.25	0
1776284700	102.25	0.9	0.89	101.85	102.25	101.85	180
1776198300	101.35	0	0.00	101.35	101.35	101.35	0
1776111900	101.35	-1.75	-1.70	101.35	101.35	101.35	10
1775852700	103.1	-5.75	-5.28	103.1	103.1	103.1	16
1775766300	108.85	0	0.00	108.85	108.85	108.85	0
1775679900	108.85	1.85	1.73	110.9	111.9	108.85	209
1775593500	107	4	3.88	107.75	107.75	107	9
1775161500	103	0	0.00	103	103	103	0
1775075100	103	1	0.98	103	103	103	1
1774988700	102	-1	-0.97	102	102	102	10
1774902300	103	-1	-0.96	101	103	101	13
1774646700	104	0	0.00	104	104	104	0
1774560300	104	0	0.00	104	104	104	0
1774473900	104	-5	-4.59	104	104	104	35
1774387500	109	2	1.87	107	109	107	47
1774301100	107	-2	-1.83	107	107	107	52
1774041900	109	0	0.00	109	109	109	0
1773955500	109	1	0.93	108	109	108	119
1773869100	108	0	0.00	108	108	108	0
1773782700	108	0	0.00	108	108	108	0
1773696300	108	1	0.93	108	108	108	78
1773381600	107	0	0.00	107	107	107	0