Car Group LImited【CAR】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	-0.62	-2.33345878811	26.57	28.16	25.89	1603157	27.31555185	DE
4	2.12	8.89634913974	23.83	28.16	23.82	1764765	26.38505943	DE
12	2.95	12.8260869565	23	33.51	22.4	1865617	25.65929904	DE
26	-5.01	-16.1821705426	30.96	39.01	21.47	1736019	25.88781177	DE
52	-10.8	-29.387755102	36.75	44	21.47	1318005	29.59854565	DE
156	2.65	11.3733905579	23.3	44	21.47	1087005	31.5613788	DE
260	6.42	32.8725038402	19.53	44	17.48	991190	28.28739472	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
1782281700	26.27	0.29	1.12	26.26	26.48	25.75	2200394
1782195300	25.98	-0.96	-3.56	26.84	26.95	25.93	1364059
1782108900	26.94	-0.69	-2.50	27.7	27.96	26.91	1174433
1781849700	27.63	-0.31	-1.11	27.77	28.14	27.47	2936275
1781763300	27.94	0.27	0.98	27.44	28.16	27.44	1625432
1781676900	27.67	1.17	4.42	26.57	27.71	26.53	915586
1781590500	26.5	-0.02	-0.08	26.2	26.57	26.1	923236
1781504100	26.52	0.11	0.42	26.4	26.74	26.235	1171647
1781244900	26.41	0.01	0.04	26.53	26.81	26.29	1170348
1781158500	26.4	-0.56	-2.08	26.65	26.78	26.32	1652334
1781072100	26.96	-0.23	-0.85	26.75	27.2	26.65	1556233
1780985700	27.19	0.8	3.03	25.95	27.22	25.82	2417416
1780640100	26.39	-0.12	-0.45	26.6	26.78	26.37	1494607
1780553700	26.51	-0.34	-1.27	26.48	26.63	26.29	1341456
1780467300	26.85	-0.12	-0.44	26.47	26.95	26.16	2007016
1780380900	26.97	1.24	4.82	25.84	27	25.74	2693469
1780294500	25.73	1.04	4.19	24.52	25.97	24.52	2338587
1780035300	24.695	0.3	1.21	24.4	24.79	24.24	4353500
1779948900	24.4	-0.25	-1.01	24.39	24.67	24.15	1024463
1779862500	24.65	0.42	1.73	23.83	24.72	23.82	1370433
1779776100	24.23	0.03	0.12	24.2	24.43	23.98	1285341
1779689700	24.2	-0.67	-2.69	24.92	24.92	23.52	2708443
1779430500	24.87	-0.75	-2.91	25.48	25.52	24.84	1609310
1779344100	25.615	-0.33	-1.25	26.21	26.21	25.6	1997828
1779257700	25.94	-0.93	-3.46	26.41	26.73	25.83	1672623
1779171300	26.87	0.98	3.79	26.2	27.025	26.105	8360623
1779084900	25.89	-0.29	-1.11	26.5	26.81	25.85	1697436
1778825700	26.18	0.11	0.42	26.71	27	26.05	1634964
1778739300	26.07	-0.91	-3.37	26.91	27.09	25.94	2430681
1778652900	26.98	1.03	3.97	26.15	27.98	26.15	3376763
1778566500	25.95	-0.41	-1.56	25.93	26.19	25.59	2178903
1778480100	26.36	0.08	0.30	25.9	26.46	25.5	1424217
1778220900	26.28	0.9	3.55	25.54	26.3	25.08	2102597
1778134500	25.38	0.01	0.04	24.71	25.5	24.71	1486560
1778048100	25.37	-0.25	-0.98	25.76	25.76	25.18	1213278
1777961700	25.62	0.12	0.47	25.71	25.78	25.22	830896
1777875300	25.5	0.27	1.07	25.79	25.8	25.34	1027965
1777616100	25.23	-0.06	-0.24	25.51	25.88	25.08	1229949
1777529700	25.29	0.47	1.89	25.41	25.83	25.12	1569169
1777443300	24.82	-0.18	-0.72	24.84	25.025	24.68	1127912
1777356900	25	-0.29	-1.15	25.3	25.71	24.94	1207306
1777270500	25.29	-0.51	-1.98	25.46	25.87	25.15	1215685
1777011300	25.8	0.09	0.35	25.01	25.83	25.01	1365349
1776924900	25.71	-0.02	-0.08	25.33	25.9	25.33	1802983
1776838500	25.73	-0.2	-0.77	25.98	25.98	25.51	1291850
1776752100	25.93	0.13	0.50	25.8	26.115	25.605	1436837
1776665700	25.8	-0.5	-1.90	26.05	26.46	25.68	1787468
1776406500	26.3	0.74	2.90	25.45	33.509999	24.5	2207360
1776320100	25.56	1.49	6.19	24.77	25.59	24.33	2422403
1776233700	24.07	0.22	0.92	24.45	24.45	23.75	1578873
1776147300	23.85	0.41	1.73	24.02	24.23	23.51	1921670
1776060900	23.445	0.02	0.11	23.1	23.51	22.88	1080370
1775801700	23.42	-0.03	-0.13	23.12	23.46	23.04	1932288
1775715300	23.45	-1.27	-5.14	23.92	24.14	23.2	2780668
1775628900	24.72	1.68	7.29	23.81	24.89	23.69	2519083
1775542500	23.04	0.48	2.15	22.75	23.32	22.54	1617848
1775106900	22.555	-0.83	-3.53	23.46	23.545	22.4	1832308
1775020500	23.38	0.47	2.05	23	23.52	23	1843841
1774934100	22.91	0.93	4.23	22.41	33	22.245	2100820
1774847700	21.98	-0.55	-2.44	22.4	22.54	21.47	1535208
1774588500	22.53	-0.49	-2.13	22.39	22.6	22.19	1958626
1774502100	23.02	-0.65	-2.75	23.66	23.78	22.95	1369491
1774415700	23.67	0.61	2.65	22.9	23.87	22.9	1273963