Central Securities Corp【CET】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	-0.8	-1.5009380863	53.3	53.6999	52.5	34177	53.04488627	CS
4	-1.07	-1.99738659698	53.57	53.88	52.25	32008	53.00539957	CS
12	1.9	3.75494071146	50.6	54.45	48.42	36534	51.94416437	CS
26	2.08	4.12534708449	50.42	54.45	48.42	41008	51.71789303	CS
52	5.52	11.7496807152	46.98	54.45	46.4748	35462	50.92018224	CS
156	16.52	45.9143968872	35.98	54.45	34.4	30420	45.27758981	CS
260	10.4	24.703087886	42.1	54.45	33.01	28006	43.15914097	CS

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
1780698600	52.5	-0.6	-1.13	52.72	53.2	52.5	42373
1780612200	53.1	0.4	0.76	52.68	53.5	52.68	51926
1780525800	52.7	-0.53	-0.99	53.23	53.2999	52.5	53694
1780439400	53.225	-0.08	-0.14	53.09	53.6999	52.81	22771
1780353000	53.3	-0.03	-0.06	53.08	53.385	52.9	18674
1780093800	53.33	0.23	0.43	53.3	53.35	53	23819
1780007400	53.1	-0.05	-0.09	53	53.4	52.83	27799
1779921000	53.15	-0.05	-0.09	53.51	53.88	52.98	28668
1779834600	53.2	0.05	0.09	53.15	53.8	52.98	47327
1779489000	53.15	0.18	0.34	53.15	53.15	52.66	31333
1779402600	52.97	0.3	0.57	52.82	53.15	52.66	8627
1779316200	52.67	-0.01	-0.02	53.02	53.1999	52.66	15521
1779229800	52.68	-0.43	-0.81	53.07	53.63	52.66	39917
1779143400	53.11	0.37	0.70	52.85	53.207	52.8	30949
1778884200	52.74	-0.51	-0.96	52.84	53.74	52.68	50017
1778797800	53.25	0.04	0.08	53.27	53.72	52.8	25348
1778711400	53.21	0.56	1.05	52.68	53.49	52.66	34714
1778625000	52.655	-0.07	-0.12	52.81	53.345	52.25	18246
1778538600	52.72	-0.44	-0.83	53.29	53.39	52.63	40497
1778279400	53.16	-0.14	-0.26	53.57	53.57	53.06	38308
1778193000	53.3	-0.77	-1.42	54	54.45	53.2	65554
1778106600	54.07	0.49	0.91	53.77	54.1	53.6	56882
1778020200	53.58	0.29	0.54	53.44	53.8	53.3451	27735
1777933800	53.29	-0.19	-0.36	53.42	53.8624	52.92	28431
1777674600	53.48	0.23	0.43	53.23	53.9	53.085	48260
1777588200	53.25	0.47	0.88	52.84	53.25	52.42	32668
1777501800	52.785	0.18	0.35	52.55	52.85	52.41	28956
1777415400	52.6	-0.59	-1.11	53.15	53.25	52.56	23356
1777329000	53.19	0.14	0.26	53.07	53.24	52.75	33994
1777069800	53.05	0.09	0.17	53.1	53.22	52.855	77896
1776983400	52.96	0.15	0.28	52.82	53.24	52.2	53609
1776897000	52.81	0.18	0.34	52.79	53.88	52.6101	15864
1776810600	52.63	-0.12	-0.23	53	53.4	52.63	19158
1776724200	52.75	-0.39	-0.73	53.08	53.3708	52.56	39782
1776465000	53.14	0.59	1.12	53	53.341831	52.05	39739
1776378600	52.55	-0.19	-0.36	52.73	53	52.4	17527
1776292200	52.74	0.44	0.84	52.59	52.83	51.8701	115786
1776205800	52.3	0.4	0.77	52	52.64	51.955	41418
1776119400	51.9	0.34	0.66	51.55	51.9	50.54	27348
1775860200	51.56	0.06	0.12	51.7	51.825	51.55	20950
1775773800	51.5	0.44	0.86	50.76	51.93	50.76	21586
1775687400	51.06	1.21	2.43	50.8	51.35	50.8	18596
1775601000	49.85	-0.25	-0.50	50	50.2399	49.62	24914
1775514600	50.1	0.13	0.26	50	50.8	49.84	30293
1775169000	49.97	0.06	0.12	49.53	50.2018	49.4	22285
1775082600	49.91	0.25	0.50	50.12	50.4	49.9026	23402
1774996200	49.66	1.08	2.22	49.03	50.0951	48.6	59286
1774909800	48.58	-0.09	-0.18	48.89	49.1312	48.42	26808
1774650600	48.67	-0.39	-0.79	49.02	49.4007	48.5	65262
1774564200	49.06	-1.1	-2.19	50.01	50.49	49.06	67976
1774477800	50.16	-0.14	-0.28	50.34	50.84	49.58	48825
1774391400	50.3	0.2	0.40	49.97	50.4	49.67	23541
1774305000	50.1	0.74	1.50	50.07	50.49	49.5	52067
1774045800	49.36	-0.62	-1.24	49.71	50.99	49.36	54835
1773959400	49.98	-0.07	-0.14	50	50.89	49.66	48715
1773873000	50.05	-0.51	-1.01	50.48	50.93	50.05	29618
1773786600	50.56	0.01	0.02	50.63	50.99	50.5	30582
1773700200	50.55	0.3	0.60	50.65	50.945	50	19697
1773441000	50.25	-0.05	-0.10	50.6	50.88	50.12	27626
1773354600	50.3	-0.7	-1.37	50.84	51.35	50.16	49749
1773268200	51	-0.08	-0.16	51.24	51.6481	50.71	29350
1773181800	51.082	0.33	0.64	50.79	52.13	50.6901	56405
1773095400	50.7565	-0.41	-0.81	50.9	51.21	50.41	42166