CKX Lands Inc【CKX】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	0.06	0.588235294118	10.2	11	10.1	1098	10.45323803	CS
4	-0.15	-1.4409221902	10.41	11.86	10.1	14748	10.98534492	CS
12	-0.55	-5.08788159112	10.81	11.948	10.02	6775	10.83815064	CS
26	0.59	6.10134436401	9.67	11.99	8.76	5586	10.4546649	CS
52	-0.92	-8.228980322	11.18	13.25	8.6601	5908	10.74418489	CS
156	0.42	4.26829268293	9.84	14.58	8.6601	3889	11.42731203	CS
260	-3.23	-23.9436619718	13.49	16.5	8.6	4683	11.81919714	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	10.26	-0.69	-6.28	10.3	10.62	10.26	607
1780612200	10.9471	0.7	6.80	11	11	10.26	1150
1780525800	10.25	-0.01	-0.10	10.3	11	10.25	801
1780439400	10.26	-0.04	-0.39	10.31	10.31	10.26	459
1780353000	10.3	-0.33	-3.06	10.1	10.3201	10.1	2602
1780093800	10.625	0.37	3.66	10.2	10.625	10.2	479
1780007400	10.2501	-0.19	-1.81	10.35	10.67	10.2501	3916
1779921000	10.4393	-0.07	-0.67	10.35	10.75	10.25	16239
1779834600	10.51	0	0.00	10.35	10.93	10.35	127
1779489000	10.51	-0.49	-4.45	10.45	10.685	10.45	3294
1779402600	11	0	0.00	10.45	11	10.45	86
1779316200	11	0.69	6.69	11	11	10.322	3615
1779229800	10.31	0	0.00	10.37	10.37	10.31	60
1779143400	10.31	-0.39	-3.64	11.2	11.2	10.31	417
1778884200	10.7	0	0.00	10.52	11.15	10.52	99
1778797800	10.7	0.25	2.39	10.6	11.01	10.41	14975
1778711400	10.45	-0.34	-3.15	10.79	10.79	10.4	2876
1778625000	10.79	-0.41	-3.66	11.2	11.25	10.55	65054
1778538600	11.2	0.34	3.13	11.24	11.86	10.26	163714
1778279400	10.86	0.14	1.31	10.41	10.86	10.35	246
1778193000	10.7201	-0.01	-0.09	10.7201	10.85	10.7201	1091
1778106600	10.73	-0.36	-3.25	11.04	11.33	10.73	434
1778020200	11.09	-0.13	-1.13	11.32	11.5	11.09	868
1777933800	11.2173	-0.25	-2.20	11	11.2173	11	367
1777674600	11.47	0	0.00	11.9	11.9	11.47	62
1777588200	11.47	0	0.00	11.47	11.47	11.47	84
1777501800	11.47	-0.02	-0.17	11.26	11.948	11.26	3112
1777415400	11.49	0.55	5.03	10.96	11.49	10.91	4382
1777329000	10.94	0.38	3.55	10.92	10.98	10.615	4149
1777069800	10.565	0.47	4.60	10.54	10.7	10.1685	493
1776983400	10.1	-0.67	-6.22	10.77	10.77	10.1	1216
1776897000	10.77	0.46	4.46	10.89	10.89	10.45	918
1776810600	10.3101	-0.19	-1.81	10.5	10.89	10.25	13080
1776724200	10.5	-0.1	-0.94	10.5	10.5001	10.5	1057
1776465000	10.6	0.21	2.02	10.5	10.6	10.5	1066
1776378600	10.39	0	0.00	10.3	10.5	10.3	276
1776292200	10.39	-0.31	-2.85	10.69	10.69	10.39	1543
1776205800	10.695	-0.03	-0.23	10.72	10.72	10.32	4005
1776119400	10.72	0.5	4.89	10.3	10.72	10.3	12166
1775860200	10.22	-0.36	-3.40	10.7	10.99	10.02	48786
1775773800	10.58	0.33	3.22	10.37	10.62	10.37	423
1775687400	10.25	-0.34	-3.21	10.5	10.6801	10.18	5978
1775601000	10.59	0	0.05	10.59	10.59	10.26	717
1775514600	10.585	0	0.00	10.48	10.95	10.48	623
1775169000	10.585	0.24	2.30	10.585	11	10.1701	518
1775082600	10.3473	0	0.00	10.15	10.8	10.15	322
1774996200	10.3473	-0.64	-5.85	10.68	10.68	10.3473	531
1774909800	10.99	0	0.00	11	11	10.99	27
1774650600	10.99	0.09	0.83	10.25	10.99	10.25	313
1774564200	10.9	0.45	4.31	10.25	10.9	10.25	292
1774477800	10.45	0	0.00	10.7	10.7	10.45	106
1774391400	10.45	0.05	0.48	10.43	10.45	10.41	212
1774305000	10.4	0	0.00	10.41	10.41	10.4	148
1774045800	10.4	-0.49	-4.50	10.36	10.43	10.36	790
1773959400	10.89	0.44	4.21	10.9	10.9	10.5	481
1773873000	10.45	-0.3	-2.79	10.35	10.875	10.35	557
1773786600	10.75	0	0.00	11.03	11.03	10.37	112
1773700200	10.75	-0.3	-2.71	10.44	10.75	10.4	969
1773441000	11.05	0.36	3.36	10.81	11.05	10.7684	440
1773354600	10.6911	0.29	2.80	10.4	10.895	10.4	352
1773268200	10.4	0.05	0.48	11.1	11.29	10.3501	2084
1773181800	10.35	-0.6	-5.48	10.73	10.96	10.35	3214
1773095400	10.95	-0.06	-0.54	10.84	11.9	10.84	11833
1772839800	11.01	-0.04	-0.36	11.53	11.99	11	4107