CompX International Inc【CIX】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	2.21	9.06480721903	24.38	26.87	23.41	4043	25.07236731	CS
4	0.75	2.90247678019	25.84	31.12	23.41	10618	27.25761978	CS
12	-3.29	-11.0107095047	29.88	33.47	23.41	12889	28.92461423	CS
26	3.27	14.0222984563	23.32	36.1	22.01	11415	28.87688875	CS
52	1.69	6.78714859438	24.9	39.9112	20.6001	12898	28.01365622	CS
156	4.5	20.3712086917	22.09	39.9112	16.01	9170	24.40105388	CS
260	10.69	67.2327044025	15.9	39.9112	10.53	8825	21.96947844	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
1737156600	26.59	0.11	0.42	26.77	26.77	26.17	1435
1737070200	26.48	0.28	1.07	26.06	26.6399	26.06	4540
1736983800	26.2	1.21	4.84	26.87	26.87	25.725	2558
1736897400	24.99	1.06	4.43	23.41	25.51	23.41	5075
1736811000	23.93	-0.08	-0.33	23.88	24.09	23.6211	3893
1736551800	24.01	-0.26	-1.07	24.38	24.38	23.83	4151
1736379000	24.27	-0.73	-2.92	25.23	25.23	24.2601	10092
1736292600	25	-0.39	-1.54	25.73	25.74	24.95	8228
1736206200	25.39	-0.76	-2.91	27	27	25.39	23019
1735947000	26.15	0.45	1.75	26.23	26.35	25.3	9367
1735860600	25.7	-0.45	-1.72	26.9	26.9	25.19	5281
1735687800	26.15	-0.11	-0.42	26.33	26.9342	26.15	6649
1735601400	26.26	-0.38	-1.43	26.3	26.92	25.74	5088
1735342200	26.64	-1.61	-5.70	27.85	28.5	26.64	14319
1735255800	28.25	0.53	1.91	27.48	29.5	27.48	22854
1735077840	27.72	-0.86	-3.01	28.88	28.88	27.5	6589
1734996600	28.58	-2.54	-8.16	30.2	30.3	28.455	15131
1734737400	31.12	4.84	18.42	25.84	31.12	25.756	33670
1734651000	26.28	-0.33	-1.24	25.81	26.925	25.81	5206
1734564600	26.61	-3.06	-10.31	29.42	29.42	26.61	14240
1734478200	29.67	0.74	2.56	28.67	29.67	28.54	4388
1734391800	28.93	1.11	3.99	28.22	29.17	27.82	21084
1734132600	27.82	-0.98	-3.40	28.95	29.78	27.7	17173
1734046200	28.8	-0.52	-1.77	30.32	30.32	27.59	16702
1733959800	29.32	-1.29	-4.21	30.82	32.34	29.32	113937
1733873400	30.61	-0.68	-2.17	31.2	31.885	30.0755	23740
1733787000	31.29	-0.99	-3.07	31.2	32.14	30.16	18464
1733527800	32.28	-0.37	-1.13	32.35	32.97	30.7518	29006
1733441400	32.65	4.6	16.40	28.1	32.65	28.1	34313
1733355000	28.05	0.41	1.48	27.92	28.5728	27.7658	20088
1733268600	27.64	-0.3	-1.07	28.45	28.45	27.36	6430
1733182200	27.94	0.33	1.20	27.48	28.5	27.1401	10921
1732917840	27.61	-0.16	-0.58	27.86	28.04	27.61	2656
1732750200	27.77	1.16	4.36	27.27	27.86	27.21	3788
1732663800	26.61	-0.94	-3.41	27.6	28	26.61	3936
1732577400	27.55	-0.09	-0.33	28.52	28.6	27.3717	6822
1732318200	27.64	-0.17	-0.61	28.6	29.04	27.64	3148
1732231800	27.81	-0.17	-0.61	28	28.26	27.81	2580
1732145400	27.98	-0.58	-2.03	28.61	29.05	27.5	13515
1732059000	28.56	-1.21	-4.06	29.6	30.18	28.56	6034
1731972600	29.77	-1.37	-4.40	30.83	31.05	29.77	7914
1731713400	31.14	0.96	3.18	30	31.14	29.505	11301
1731627000	30.18	1.18	4.07	28.88	30.18	28.86	5183
1731540600	29	1.33	4.81	28.25	30.04	28.2449	31601
1731454200	27.67	-1	-3.49	28.73	29.18	27.67	11188
1731367800	28.67	-0.92	-3.11	30.39	30.39	28.61	10858
1731108600	29.59	0.58	2.00	29.01	30	29.01	12053
1731022200	29.01	-4.39	-13.14	33.47	33.47	29	24925
1730935800	33.4	2.87	9.40	30.53	33.4	30.53	12227
1730849400	30.53	1.64	5.68	28.86	30.53	28.86	2176
1730763000	28.89	0.84	2.99	28.1	29.04	28.1	4061
1730500200	28.05	-0.14	-0.50	28.19	28.97	28.0491	5426
1730413800	28.19	-1.54	-5.18	29.65	29.65	28.19	3115
1730327400	29.73	0.18	0.61	29.55	29.8	28.84	3088
1730241000	29.55	0.47	1.62	29.2	29.9	29.03	6968
1730154600	29.08	-0.74	-2.48	29.82	30.195	29.08	7437
1729895400	29.82	0.05	0.17	29.88	30	29.42	3600
1729809000	29.77	0.38	1.29	29.22	29.77	28.75	2389
1729722600	29.39	-0.18	-0.61	29.31	29.78	28.51	8781
1729636200	29.57	0.67	2.32	29.1	29.92	29.1	3739
1729549800	28.9	-1.93	-6.26	30.57	30.57	28.9	5791
1729290600	30.83	-0.27	-0.87	31.26	31.26	30.2	1366