Charter Hall Group【CHC】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	0.43	1.85745140389	23.15	23.66	22.51	1851794	23.17323837	DE
4	3.89	19.7562214322	19.69	23.745	19.27	1765820	21.85874257	DE
12	4.98	26.7741935484	18.6	23.745	18.48	1395887	20.74301115	DE
26	-0.94	-3.83360522023	24.52	25.51	18.18	1321869	21.18947461	DE
52	4.13	21.233933162	19.45	25.95	18.18	1229836	21.81119426	DE
156	13	122.873345936	10.58	25.95	8.63	1412749	15.70293371	DE
260	7.88	50.1910828025	15.7	25.95	8.63	1452934	15.07591909	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
1782454500	23.58	0.21	0.90	23.12	23.66	23.12	1824070
1782368100	23.37	0.15	0.65	22.94	23.54	22.94	1041047
1782281700	23.22	0.67	2.97	22.92	23.26	22.86	2322997
1782195300	22.55	-0.44	-1.91	22.67	22.93	22.51	1300057
1782108900	22.99	-0.51	-2.17	22.92	23.23	22.51	1619816
1781849700	23.5	0.25	1.08	23.2	23.56	23.09	2760593
1781763300	23.25	-0.07	-0.30	23.15	23.455	23	1255508
1781676900	23.32	-0.28	-1.19	23.34	23.55	23.05	1492923
1781590500	23.6	0.12	0.51	23.09	23.745	23.09	1387645
1781504100	23.48	0.6	2.62	22.85	23.51	22.64	1868235
1781244900	22.88	0.65	2.90	22.55	22.9	22.11	1566823
1781158500	22.235	0.88	4.15	21.18	22.51	21.13	2481848
1781072100	21.35	0.22	1.04	21.1	21.52	20.83	2242789
1780985700	21.13	0.77	3.78	20.3	21.17	19.98	1325921
1780640100	20.36	0.17	0.84	20.4	20.51	20.27	1102576
1780553700	20.19	-0.15	-0.74	20.2	20.99	19.975	1351174
1780467300	20.34	0.28	1.40	20.38	20.38	19.93	1866342
1780380900	20.06	-0.21	-1.04	20.03	20.21	19.53	2424694
1780294500	20.27	-0.33	-1.60	20.08	20.435	19.84	1457321
1780035300	20.6	1.25	6.43	19.62	20.63	19.47	2021242
1779948900	19.355	-0.29	-1.45	19.69	19.73	19.27	1702085
1779862500	19.64	-0.62	-3.06	20.15	20.27	19.59	2468395
1779776100	20.26	-0.38	-1.84	20.98	21.06	20.12	1274519
1779689700	20.64	1.36	7.05	20	20.64	19.72	2358491
1779430500	19.28	0.12	0.63	19.39	19.5	19.18	953061
1779344100	19.16	0.33	1.75	19.03	19.38	18.985	1469741
1779257700	18.83	-0.64	-3.29	19.46	19.95	18.48	1133461
1779171300	19.47	0.36	1.88	19.49	19.595	19.26	1238965
1779084900	19.11	-0.54	-2.75	19.79	19.83	19.01	807457
1778825700	19.65	0.14	0.72	19.58	20.02	19.445	1337653
1778739300	19.51	0.17	0.88	19.37	19.58	19.16	758971
1778652900	19.34	-0.13	-0.67	19.32	19.44	19.02	1265337
1778566500	19.47	-0.08	-0.41	19.58	19.6	19.16	798631
1778480100	19.55	-0.23	-1.16	19.69	19.79	19.445	2197247
1778220900	19.78	-0.12	-0.60	19.6	19.99	19.5	810947
1778134500	19.9	-0.07	-0.35	19.94	20.13	19.63	1661754
1778048100	19.97	-0.2	-0.99	20.32	20.33	19.92	745609
1777961700	20.17	0.2	1.00	19.9	20.2	19.67	776663
1777875300	19.97	-0.12	-0.60	19.95	20.265	19.81	761809
1777616100	20.09	0.01	0.05	20.33	20.34	20.03	1511772
1777529700	20.08	0.22	1.11	19.89	20.11	19.34	1437107
1777443300	19.86	0.01	0.05	19.75	20.01	19.09	665045
1777356900	19.85	-0.06	-0.30	19.98	20.08	19.68	843719
1777270500	19.91	-0.08	-0.40	19.83	20.02	19.67	440674
1777011300	19.99	-0.1	-0.50	20.09	20.12	19.745	881374
1776924900	20.09	-0.55	-2.66	20.38	20.55	19.77	875951
1776838500	20.64	-0.53	-2.50	20.75	21	20.64	1011496
1776752100	21.17	0	0.00	21.17	21.5	21.03	1529037
1776665700	21.17	0.48	2.32	21.14	21.29	20.88	1258371
1776406500	20.69	-0.31	-1.48	20.42	20.83	20.42	1055921
1776320100	21	0.51	2.49	20.97	21.07	20.58	1468516
1776233700	20.49	0.15	0.74	21.01	21.01	20.32	1373566
1776147300	20.34	0.37	1.85	20.38	20.47	19.7	988598
1776060900	19.97	-0.24	-1.19	19.95	20.21	19.79	1317588
1775801700	20.21	0.19	0.95	19.87	20.26	19.69	1282023
1775715300	20.02	0.61	3.14	19.6	20.06	19.4	1756185
1775628900	19.41	0.7	3.74	19.5	19.86	19.14	1318380
1775542500	18.71	0.1	0.54	18.81	18.98	18.53	1391500
1775106900	18.61	0.12	0.65	18.6	19.13	18.52	789443
1775020500	18.49	-0.19	-1.02	18.88	18.88	18.47	938508
1774934100	18.68	0.3	1.63	18.61	18.91	18.48	1107720
1774847700	18.38	-0.33	-1.76	18.45	18.52	18.2	776117
1774588500	18.71	-0.36	-1.89	18.78	19.055	18.55	1101140