Orange【FTE】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	-0.814999	-4.49902867784	18.114999	18.19	17.22	5568	17.64865985	DE
4	-0.515	-2.89082234072	17.815	18.825	17.22	16074	18.23597998	DE
12	0.255	1.4960398944	17.045	18.825	16.57	20906	17.75584651	DE
26	3.22	22.8693181818	14.08	18.825	13.485	23151	16.73290893	DE
52	4.61	36.3278171789	12.69	18.825	12.435	20516	15.32892451	DE
156	6.58	61.3805970149	10.72	18.825	9.196	23551	12.06212877	DE
260	6.76	64.1366223909	10.54	18.825	8.935	19478	11.51930462	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	17.335	-0.15	-0.83	17.42	17.565	17.22	4581
1780604700	17.48	-0.17	-0.96	17.61	17.79	17.45	2367
1780518300	17.649999	0.08	0.48	17.575	17.864999	17.575	3301
1780431900	17.565	-0.26	-1.43	17.829999	17.885	17.565	13807
1780345500	17.82	-0.1	-0.56	17.875	18.03	17.665	7196
1780086300	17.92	-0.14	-0.78	18.114999	18.19	17.899999	1168
1779999900	18.059999	-0.04	-0.19	18.005	18.19	17.989999	3965
1779913500	18.095	0.15	0.86	17.975	18.155	17.809999	6933
1779827100	17.94	-0.27	-1.48	18.1	18.29	17.94	12296
1779740700	18.21	-0.01	-0.03	18.454999	18.454999	18.145	2874
1779481500	18.215	-0.11	-0.57	18.225	18.41	18	36846
1779395100	18.32	-0.21	-1.13	18.5	18.575	18.29	24951
1779308700	18.53	-0.26	-1.38	18.675	18.8	18.53	18748
1779222300	18.79	0.5	2.73	18.434999	18.825	18.35	11604
1779135900	18.29	0.04	0.22	18.204999	18.454999	18.17	62395
1778876700	18.25	-0.23	-1.24	18.364999	18.61	18.13	22237
1778790300	18.48	-0.01	-0.05	18.6	18.675	18.48	28972
1778703900	18.489999	0.15	0.85	18.454999	18.66	18.315	11620
1778617500	18.335	0.16	0.85	18.1	18.42	18.1	15540
1778531100	18.18	0.29	1.59	17.855	18.265	17.78	17713
1778271900	17.895	0.22	1.22	17.815	17.965	17.595	16939
1778185500	17.68	-0.52	-2.83	18.13	18.225	17.47	15358
1778099100	18.195	0.21	1.14	18.105	18.195	17.68	7451
1778012700	17.989999	0.39	2.24	17.765	18.265	17.72	51014
1777926300	17.595	-0.16	-0.87	17.75	17.86	17.3	5657
1777580700	17.75	0.13	0.71	17.485	17.84	17.38	12242
1777494300	17.625	0.23	1.29	17.355	17.625	17.35	7698
1777407900	17.399999	-0.07	-0.37	17.44	17.62	17.2	72185
1777321500	17.465	-0.43	-2.43	17.77	17.805	17.38	5697
1777062300	17.899999	0.17	0.99	17.755	17.95	17.614999	8919
1776975900	17.725	0.05	0.25	17.505	18.149999	17.505	8360
1776889500	17.68	0.11	0.60	17.64	17.85	17.32	3010
1776803100	17.575	-0.15	-0.85	17.77	17.85	17.54	8648
1776716700	17.725	0.36	2.07	17.245	17.79	17.075	10189
1776457500	17.364999	-0.69	-3.82	18.18	18.19	17.024999	18621
1776371100	18.055	0.25	1.43	17.85	18.12	17.625	24799
1776284700	17.8	0.06	0.34	17.67	17.93	17.645	20970
1776198300	17.739999	0.02	0.11	17.78	17.825	17.475	8503
1776111900	17.72	-0.16	-0.89	17.54	17.954999	17.54	2567
1775852700	17.88	-0.31	-1.70	18.155	18.26	17.7	6531
1775766300	18.19	0.17	0.92	18.02	18.19	17.94	17501
1775679900	18.024999	-0.11	-0.58	18.41	18.559999	17.7	67561
1775593500	18.13	0.23	1.31	17.835	18.149999	17.78	14089
1775161500	17.895	0.32	1.82	17.23	17.899999	17.09	19035
1775075100	17.575	-0.26	-1.46	17.995	18.045	17.53	14409
1774988700	17.835	0.44	2.50	17.5	17.925	17.495	33973
1774902300	17.399999	0.35	2.05	17.274999	17.5	17.2	23570
1774646700	17.05	-0.01	-0.03	17.315	17.43	17.045	30498
1774560300	17.055	-0.24	-1.36	17.175	17.23	17.055	33220
1774473900	17.29	-0.02	-0.09	17.335	17.495	16.885	6402
1774387500	17.305	0.23	1.38	16.91	17.305	16.855	19880
1774301100	17.07	0.07	0.38	17.024999	17.18	16.79	36057
1774041900	17.005	-0.31	-1.79	17.23	17.305	17	26078
1773955500	17.315	-0.07	-0.40	17.12	17.42	17.09	14332
1773869100	17.385	-0.28	-1.59	17.855	17.855	17.335	109389
1773782700	17.665	0.03	0.17	17.425	17.75	17.42	31975
1773696300	17.635	0.13	0.74	17.489999	17.645	17.399999	33249
1773437100	17.505	0.49	2.91	17.045	17.625	16.57	40534
1773350700	17.01	-0.05	-0.29	16.945	17.215	16.84	16685
1773264300	17.059999	0.18	1.07	17.05	17.149999	16.864999	9875
1773177900	16.88	-0.37	-2.14	17.13	17.25	16.88	7722
1773091500	17.25	-0.22	-1.23	17.059999	17.395	16.98	30082
1772832300	17.465	0.16	0.92	17.2	17.649999	17.12	25082