Structured Products Corp (EM)【KTBA】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	-0.87	-3.9780521262	21.87	21.87	21	1745	21.72390043	CS
4	-0.25	-1.17647058824	21.25	22.5	19.55	1505	22.01733522	CS
12	-0.05	-0.237529691211	21.05	22.65	19.55	1765	22.11998227	CS
26	-0.35	-1.6393442623	21.35	22.65	18.12	1855	21.70855784	CS
52	-0.65	-3.00230946882	21.65	22.825	18.12	2238	21.41063372	CS
156	2.25	12	18.75	26.99	17.4	2029	20.88402669	CS
260	-10.24	-32.7784891165	31.24	32.21	16.5	2057	21.76896976	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954140	21	-0.7	-3.23	21	21	21	208
1780694940	21.7	0	0.00	21.7	21.7	21.7	0
1780608540	21.7	-0.05	-0.21	21.25	21.7	21.25	1732
1780522140	21.745	-0.13	-0.57	21.25	21.745	21.25	4355
1780435740	21.87	0	0.00	21.87	21.87	21.87	685
1780349340	21.87	-0.03	-0.14	21.3	21.87	21.3	589
1780090080	21.9	-0.2	-0.90	21.9	21.9	21.9	404
1780003740	22.1	0	0.00	22.1	22.1	22.1	0
1779917340	22.1	0.05	0.23	22.1	22.1	22.1	1632
1779830700	22.05	0	0.00	22.05	22.05	22.05	0
1779485100	22.05	0	0.00	22.05	22.05	22.05	0
1779398700	22.05	0	0.00	22.05	22.05	22.05	0
1779312300	22.05	0.05	0.23	22.05	22.05	22.05	100
1779225660	22	0	0.00	22	22.19	22	1083
1779139740	22	-0.25	-1.12	22.25	22.25	22	1870
1778880000	22.25	-0.24	-1.07	22.03	22.3	22.03	3967
1778793900	22.49	0.49	2.23	22	22.5	19.55	2550
1778707380	22	0	0.00	22	22.25	22	1185
1778621340	22	-0.37	-1.65	21.25	22.5	21.25	713
1778534520	22.37	0	0.00	22.37	22.37	22.37	0
1778275320	22.37	0	0.00	22.37	22.37	22.37	0
1778188920	22.37	0	0.00	22.37	22.37	22.37	0
1778102520	22.37	0.37	1.68	22.37	22.37	22.37	346
1778016000	22	-0.65	-2.87	22	22	22	1450
1777930140	22.65	0.25	1.12	22.5	22.65	22.5	10000
1777671000	22.4	0.61	2.80	21.63	22.4	21.63	9000
1777584600	21.79	0	0.00	21.79	21.79	21.79	0
1777498200	21.79	0	0.00	21.79	21.79	21.79	0
1777411800	21.79	0.61	2.90	21.79	21.79	21.79	201
1777325400	21.175	-0.63	-2.87	21.625	21.625	21.175	601
1777065780	21.8	-0.08	-0.34	20.8	21.8	20.8	700
1776979740	21.875	-0.11	-0.48	20.86	21.875	20.86	800
1776893280	21.98	0	0.00	21.21	21.98	21.21	700
1776806940	21.98	0	0.00	21.98	21.98	21.98	0
1776720540	21.98	-0.02	-0.09	21.05	21.98	21.05	200
1776461100	22	0	0.00	22	22	22	0
1776374700	22	0	0.00	22	22	22	0
1776288300	22	0	0.00	22	22	22	0
1776201900	22	0	0.00	22	22	22	0
1776115500	22	0	0.00	22	22	22	0
1775856300	22	0	0.00	22	22	22	0
1775769900	22	0	0.00	22	22	22	0
1775683500	22	0.18	0.80	21.9	22	21.9	500
1775596800	21.825	0	0.00	21.825	21.825	21.825	0
1775510400	21.825	0	0.00	21.825	21.825	21.825	0
1775164800	21.825	0	0.00	21.825	21.825	21.825	0
1775078400	21.825	-0.07	-0.30	21.05	21.875	21.05	1200
1774992540	21.89	0.14	0.64	21.78	21.89	21.65	3815
1774905960	21.75	0	0.00	21.75	21.75	21.75	0
1774646760	21.75	0	0.00	21.75	21.75	21.75	0
1774560360	21.75	0	0.00	21.75	21.75	21.75	0
1774473960	21.75	0	0.00	21.75	21.75	21.75	0
1774387560	21.75	0.7	3.33	21.75	21.75	21.0501	1867
1774300800	21.05	0	0.00	21.05	21.05	21.05	250
1774042140	21.05	0	0.00	21.05	21.05	21.05	0
1773955740	21.05	0	0.00	21.05	21.05	21.05	0
1773869340	21.05	0	0.00	21.05	21.05	21.05	1250
1773782700	21.05	-0.05	-0.24	21.05	21.05	21.05	750
1773696540	21.1	0	0.00	21.1	21.1	21.1	0
1773437340	21.1	-0.49	-2.27	21.1	21.1	21.1	1020
1773350400	21.59	-0.06	-0.28	21.59	21.59	21.59	1000
1773264540	21.65	0.18	0.84	20.58	21.65	20.58	535
1773129600	21.47	0	0.00	21.47	21.47	21.47	0
1773043200	21.47	0	0.00	21.47	21.47	21.47	0