TFF Group【5L1】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	-0.6	-3.67197062424	16.34	16.38	15.72	394	16.09101523	DE
4	-1.9	-10.7709750567	17.64	17.66	15.72	458	16.98885517	DE
12	-0.68	-4.1412911084	16.42	17.7	15.72	501	16.89600853	DE
26	-2.76	-14.9189189189	18.5	18.649999	14.9	417	17.07806029	DE
52	-8.16	-34.1422594142	23.9	23.9	14.9	522	17.41390095	DE
156	-27.059999	-63.2242982062	42.799999	47	14.9	331	24.49867782	DE
260	-27.059999	-63.2242982062	42.799999	47	14.9	331	24.49867782	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
1783369500	15.72	-0.26	-1.63	15.94	16	15.72	540
1783110300	15.98	-0.12	-0.75	15.98	15.98	15.98	200
1783023900	16.1	0	0.00	16.1	16.1	16.1	0
1782937500	16.1	-0.28	-1.71	16.04	16.1	16.04	68
1782851100	16.379999	-0.46	-2.73	16.34	16.379999	16.34	768
1782764700	16.84	0.34	2.06	16.96	16.96	16.84	300
1782505500	16.5	0.2	1.23	16.5	16.5	16.48	43
1782419100	16.3	0	0.00	16.48	16.48	16.3	175
1782332700	16.3	-0.24	-1.45	16.3	16.3	16.3	570
1782246300	16.54	0.22	1.35	16.54	16.54	16.52	355
1782159900	16.32	0.02	0.12	16.32	16.32	16.32	100
1781900700	16.3	-0.3	-1.81	16.3	16.3	16.3	100
1781814300	16.6	-0.16	-0.95	16.6	16.6	16.6	300
1781727900	16.76	0	0.00	16.76	16.76	16.76	0
1781641500	16.76	-0.26	-1.53	16.92	16.92	16.76	720
1781555100	17.02	-0.62	-3.51	17.5	17.5	17.02	53
1781295900	17.64	0	0.00	17.66	17.66	17.62	3093
1781209500	17.64	0	0.00	17.66	17.66	17.64	501
1781123100	17.64	0	0.00	17.6	17.64	17.6	181
1781036700	17.64	-0.06	-0.34	17.64	17.64	17.64	170
1780950300	17.7	0.04	0.23	17.7	17.7	17.7	57
1780691100	17.66	0.16	0.91	17.399999	17.66	17.399999	31
1780604700	17.5	0	0.00	17.5	17.5	17.5	0
1780518300	17.5	0	0.00	17.5	17.5	17.5	0
1780431900	17.5	0	0.00	17.5	17.5	17.5	0
1780345500	17.5	0.48	2.82	17.62	17.62	16.8	2886
1780086300	17.02	0.06	0.35	16.84	17.02	16.84	359
1779999900	16.96	0.24	1.44	16.96	16.96	16.96	70
1779913500	16.719999	-0.24	-1.42	16.6	16.719999	16.6	430
1779827100	16.96	0	0.00	16.96	16.96	16.96	0
1779740700	16.96	0	0.00	16.96	16.96	16.96	0
1779481500	16.96	0	0.00	16.96	16.96	16.96	0
1779395100	16.96	0.02	0.12	16.96	16.96	16.96	64
1779308700	16.94	0.14	0.83	16.94	16.94	16.94	1310
1779222300	16.8	-0.14	-0.83	16.82	16.82	16.8	480
1779135900	16.94	0	0.00	16.94	16.94	16.94	0
1778876700	16.94	-0.02	-0.12	17	17	16.94	688
1778790300	16.96	0.06	0.36	17.04	17.04	16.96	719
1778703900	16.899999	0.28	1.68	16.899999	16.899999	16.899999	338
1778617500	16.62	0.28	1.71	16.579999	16.62	16.579999	477
1778531100	16.34	-0.16	-0.97	16.5	16.6	16.34	1812
1778271900	16.5	0	0.00	16.5	16.5	16.5	0
1778185500	16.5	0.2	1.23	16.5	16.5	16.5	300
1778099100	16.3	0.26	1.62	16.3	16.3	16.3	50
1778012700	16.04	0	0.00	16.04	16.04	16.04	0
1777926300	16.04	0	0.00	16.04	16.04	16.04	0
1777580700	16.04	-0.28	-1.72	16.219999	16.219999	16.04	695
1777494300	16.32	0	0.00	16.32	16.32	16.32	0
1777407900	16.32	-0.5	-2.97	16.579999	16.579999	16.32	300
1777321500	16.82	0.36	2.19	16.1	16.82	16.1	403
1777062300	16.46	0	0.00	16.46	16.46	16.46	0
1776975900	16.46	-0.04	-0.24	16.46	16.46	16.46	30
1776889500	16.5	0	0.00	16.5	16.5	16.5	0
1776803100	16.5	0	0.00	16.5	16.5	16.5	0
1776716700	16.5	0.1	0.61	16.5	16.5	16.5	474
1776457500	16.399999	-0.1	-0.61	16.399999	16.399999	16.399999	150
1776371100	16.5	0.2	1.23	16.28	16.5	16.28	613
1776284700	16.3	-0.1	-0.61	16.42	16.42	16.3	67
1776198300	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1776111900	16.399999	0	0.00	16.399999	16.399999	16.399999	0
1775852700	16.399999	0.4	2.50	16.84	16.84	16.399999	81
1775766300	16	0.22	1.39	16	16	16	200
1775679900	15.78	-0.12	-0.75	15.78	15.78	15.78	1
1775593500	15.9	0	0.00	15.9	15.9	15.9	220