Codan Limited【CDA】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	0.38	0.879222582138	43.22	44.15	41.66	311116	42.92212643	DE
4	2.22	5.36491058482	41.38	44.15	40.625	340005	42.96362662	DE
12	10.27	30.8130813081	33.33	44.52	31.82	488346	40.09785154	DE
26	14.54	50.0344115623	29.06	44.52	28.36	394602	37.97430352	DE
52	23.43	116.162617749	20.17	44.52	18.22	390248	33.25883165	DE
156	36.23	491.587516961	7.37	44.52	6.75	335757	20.52759676	DE
260	25.85	145.633802817	17.75	44.52	3.64	435187	13.94893115	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782368100	43.92	0.19	0.43	43.95	44.18	42.63	248991
1782281700	43.73	1.76	4.19	42.32	43.77	42.3	271514
1782195300	41.97	-0.44	-1.04	43.18	43.18	41.66	346338
1782108900	42.41	-0.51	-1.19	43.27	43.86	42.37	173884
1781849700	42.92	-0.79	-1.81	43.62	44.15	42.92	509310
1781763300	43.71	0.54	1.25	43.22	43.81	42.93	254536
1781676900	43.17	0.15	0.35	42.63	43.48	42.43	195508
1781590500	43.02	-0.19	-0.44	42.39	43.22	42.2	205974
1781504100	43.21	-0.01	-0.02	43.5	43.68	42.6	254388
1781244900	43.22	0.49	1.15	43.95	43.95	42.94	179709
1781158500	42.73	-0.17	-0.40	42.66	43.45	42.36	654645
1781072100	42.9	-0.81	-1.85	43.28	43.78	42.48	614357
1780985700	43.71	0.2	0.46	43.7	44	42.17	403057
1780640100	43.51	0.93	2.18	43.07	43.98	42.36	245625
1780553700	42.58	-0.4	-0.93	42.79	43.49	42.055	305985
1780467300	42.98	-0.96	-2.18	43.75	43.75	42.02	558976
1780380900	43.94	1.17	2.74	42.33	43.98	41.63	437605
1780294500	42.77	0.32	0.75	41.79	43.5	41.79	284045
1780035300	42.45	1.35	3.28	41.36	42.77	41.36	332652
1779948900	41.1	-0.78	-1.86	41.38	41.7	40.625	231982
1779862500	41.88	0.68	1.65	41.51	42.36	41.5	286697
1779776100	41.2	0.78	1.93	40.48	41.46	40.47	317441
1779689700	40.42	0.31	0.77	40.5	40.56	39.63	174604
1779430500	40.11	0.56	1.42	40	40.765	39.5	274075
1779344100	39.55	0.51	1.31	40.11	40.35	39.53	271274
1779257700	39.04	-0.9	-2.25	40.09	40.42	38.94	283801
1779171300	39.94	0.22	0.55	39.99	40.69	39.15	339865
1779084900	39.72	-0.54	-1.34	40.71	41	39.52	357514
1778825700	40.26	0.03	0.07	41.01	41.71	40.19	318171
1778739300	40.23	1.62	4.20	39.88	40.44	39.02	645734
1778652900	38.61	-0.2	-0.52	38.47	38.95	37.92	356499
1778566500	38.81	-0.68	-1.72	39.13	39.3	38.1	317528
1778480100	39.49	-0.85	-2.11	40.29	40.41	38.33	578627
1778220900	40.34	-0.31	-0.75	40.12	40.89	39.94	519373
1778134500	40.645	0.76	1.89	39.41	40.92	39.41	642969
1778048100	39.89	-0.12	-0.30	41	41.055	39.26	811990
1777961700	40.01	-3.66	-8.38	41.95	41.95	39	8868809
1777875300	43.67	0.45	1.04	43.79	44.52	42.94	241374
1777616100	43.22	1.34	3.20	42.98	43.65	42.27	389665
1777529700	41.88	-0.19	-0.45	43	43.55	41.61	646871
1777443300	42.07	5.52	15.10	39.1	43.04	39.1	712777
1777356900	36.55	0.97	2.73	35.57	36.57	34.93	246169
1777270500	35.58	0.1	0.28	34.57	35.72	34.51	147021
1777011300	35.48	-0.4	-1.11	36.01	36.39	34.74	193456
1776924900	35.88	-0.1	-0.28	35.85	36.64	35.24	147983
1776838500	35.98	-0.39	-1.07	35.95	36.38	35.52	306337
1776752100	36.37	1.58	4.54	35.15	36.66	35.045	370640
1776665700	34.79	0.87	2.56	33.89	34.95	33.67	198827
1776406500	33.92	0.36	1.07	33.509999	34.24	33.409999	204817
1776320100	33.56	0.09	0.27	33.42	34.49	33.07	292298
1776233700	33.47	-0.65	-1.91	35.09	35.21	33.229999	348800
1776147300	34.12	0.42	1.25	34.12	34.6	33.65	251572
1776060900	33.7	-0.3	-0.88	33.08	33.9	32.95	199820
1775801700	34	-0.7	-2.02	34.01	34.54	33.22	275360
1775715300	34.7	-0.73	-2.06	35.18	35.37	34.08	204129
1775628900	35.43	2.29	6.91	34.09	35.5	34.01	256076
1775542500	33.14	1.14	3.56	33.8	34.18	32.46	211931
1775106900	32	-0.48	-1.46	33.33	33.71	31.82	164729
1775020500	32.475	1.25	3.99	32.159999	32.63	31.2	416551
1774934100	31.23	-0.52	-1.64	31.29	31.89	30.76	330409
1774847700	31.75	-0.45	-1.40	31.73	32.015	30.86	478833
1774588500	32.2	-2.37	-6.86	34.1	34.2	32.08	435243
1774502100	34.57	0.33	0.96	34.4	34.71	34.24	239860