Cambridge Cognition Holdings PLC【COG.GB】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	-4.59770114943	43.5	44.5	41.5	2221	43.5	DE
4	-3	-6.74157303371	44.5	46.5	41.2	1622	43.90601295	DE
12	9	27.6923076923	32.5	46.5	27.5	1808	40.42503688	DE
26	-2	-4.59770114943	43.5	46.5	25.5	2108	36.3556461	DE
52	-15	-26.5486725664	56.5	57.55	25.5	2554	41.77684736	DE
156	-75.5	-64.5299145299	117	190	25.5	2383	81.0513285	DE
260	21.5	107.5	20	192	19	3579	95.83488611	DE

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
1741624140	43.5	0	0.00	43.5	43.5	43.5	0
1741364940	43.5	-1	-2.25	44.5	44.5	42.12	1721
1741278540	44.5	1	2.30	44.5	44.5	44.5	0
1741189020	43.5	0	0.00	43.5	43.5	42.98	9384
1741083780	43.5	0	0.00	43.5	43.5	43.5	0
1741016520	43.5	0	0.00	43.5	43.5	43.5	0
1740760080	43.5	0	0.00	43.5	43.5	43.5	0
1740673980	43.5	0	0.00	43.5	43.5	41.2	13956
1740584040	43.5	0	0.00	43.5	43.5	43.5	0
1740498240	43.5	0	0.00	43.5	43.5	43.5	0
1740414420	43.5	0	0.00	43.5	43.5	43.5	0
1740152280	43.5	-3	-6.45	46.5	46.5	43.5	2500
1740068940	46.5	0	0.00	46.5	46.5	45.06	4149
1739982540	46.5	0	0.00	46.5	46.5	46.5	0
1739895960	46.5	2	4.49	46.5	46.5	46.5	0
1739806500	44.5	0	0.00	44.5	44.5	44.5	0
1739547420	44.5	0	0.00	44.5	45.06	44.5	720
1739460900	44.5	0	0.00	44.5	44.5	44.5	0
1739378040	44.5	0	0.00	44.5	44.5	44.5	0
1739291220	44.5	0	0.00	44.5	44.5	44.5	0
1739202480	44.5	0	0.00	44.5	44.5	44.5	0
1738937700	44.5	0	0.00	44.5	44.5	44.5	0
1738855980	44.5	0	0.00	44.5	45.85	44.5	5981
1738772880	44.5	0	0.00	44.5	45.85	44.5	500
1738686480	44.5	0	0.00	44.5	45.85	44.5	500
1738596900	44.5	0	0.00	44.5	45.85	44.5	1000
1738337520	44.5	0	0.00	44.5	44.5	44.5	0
1738254840	44.5	0	0.00	44.5	45.94	44.5	1647
1738165140	44.5	0	0.00	44.5	44.5	44.5	0
1738078980	44.5	0	0.00	44.5	44.5	44.5	0
1737975300	44.5	3	7.23	41.5	44.5	41.5	0
1737735960	41.5	0	0.00	41.5	41.5	41.5	0
1737649680	41.5	0	0.00	41.5	41.5	41.5	0
1737563340	41.5	0	0.00	41.5	41.5	41.5	0
1737476940	41.5	0	0.00	41.5	42.26	41.5	15326
1737390480	41.5	0	0.00	41.5	41.91	41.5	4934
1737131340	41.5	0	0.00	41.5	41.5	41.5	0
1737044940	41.5	2	5.06	41.5	41.5	41.26	1290
1736955300	39.5	0	0.00	39.5	39.5	39.5	0
1736869080	39.5	0	0.00	39.5	39.5	39.5	0
1736782500	39.5	0	0.00	39.5	39.74	39.5	7261
1736524020	39.5	0	0.00	39.5	39.5	38.5	780
1736439600	39.5	0	0.00	39.5	39.5	39.5	0
1736353620	39.5	4	11.27	39.5	39.5	39.5	0
1736264400	35.5	0	0.00	35.5	35.5	35.5	0
1736180880	35.5	0	0.00	35.5	37	35.5	3976
1735918500	35.5	0	0.00	35.5	37.18	35.5	6000
1735832160	35.5	0	0.00	35.5	37.18	35.5	983
1735662660	35.5	0	0.00	35.5	35.5	35.5	0
1735576260	35.5	0	0.00	35.5	35.5	35.5	0
1735313700	35.5	1	2.90	34.5	36.12	34.5	5000
1735057680	34.5	0	0.00	34.5	34.5	34.5	0
1734971280	34.5	2	6.15	32.5	34.5	32.5	0
1734712200	32.5	0	0.00	32.5	32.5	32.5	0
1734622440	32.5	1	3.17	27.5	32.5	27.5	0
1734536340	31.5	0	0.00	31.5	31.5	31.5	0
1734449880	31.5	-1	-3.08	32.5	32.5	30.02	10000
1734366420	32.5	2	6.56	30.5	32.5	30.5	0
1734104460	30.5	0	0.00	30.5	31.74	30.5	3881
1734020880	30.5	0	0.00	30.5	31.4	30.5	6372
1733931060	30.5	0	0.00	30.5	31.4	30.5	5510