Coventry Group Limited【CYG】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	-0.005	-1.66666666667	0.3	0.31	0.285	106406	0.29724633	DE
4	-0.07	-19.1780821918	0.365	0.385	0.285	189855	0.30486784	DE
12	-0.135	-31.3953488372	0.43	0.45	0.285	134690	0.35218431	DE
26	-0.27	-47.7876106195	0.565	0.62	0.285	99046	0.40760777	DE
52	-0.5	-62.893081761	0.795	0.84	0.285	82496	0.50062991	DE
156	-0.715	-70.7920792079	1.01	1.6775	0.285	62056	0.90695985	DE
260	-1.115	-79.0780141844	1.41	1.85	0.285	47286	0.99003261	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
1781158500	0.3025	-0.0025	-0.82	0.2849999	0.31	0.2849999	77830
1781072100	0.305	0.005	1.67	0.31	0.31	0.305	151134
1780985700	0.3	0.0150001	5.26	0.2925	0.3	0.2849999	68622
1780640100	0.2849999	-0.015	-5.00	0.3	0.3	0.2849999	128513
1780553700	0.3	0	0.00	0.3	0.3075	0.3	77354
1780467300	0.3	0.005	1.69	0.3	0.3	0.295	769247
1780380900	0.295	-0.005	-1.67	0.32	0.32	0.295	111292
1780294500	0.3	0	0.00	0.3	0.3	0.3	35630
1780035300	0.3	0	0.00	0.3	0.3	0.29	304449
1779948900	0.3	-0.025	-7.69	0.325	0.325	0.295	1336733
1779862500	0.325	-0.005	-1.52	0.33	0.33	0.32	60945
1779776100	0.33	-0.01	-2.94	0.3449999	0.3449999	0.33	145684
1779689700	0.34	-0.005	-1.45	0.355	0.355	0.34	59435
1779430500	0.3449999	-0.03	-8.00	0.37	0.37	0.3449999	65751
1779344100	0.375	0.005	1.35	0.375	0.375	0.375	23924
1779257700	0.37	0	0.00	0.37	0.37	0.37	0
1779171300	0.37	-0.015	-3.90	0.37	0.375	0.37	15628
1779084900	0.385	0.015	4.05	0.385	0.385	0.385	1100
1778825700	0.37	0.005	1.37	0.365	0.37	0.36	24931
1778739300	0.365	-0.015	-3.95	0.365	0.375	0.365	37024
1778652900	0.38	-0.005	-1.30	0.385	0.385	0.38	13263
1778566500	0.385	-0.005	-1.28	0.39	0.39	0.385	20433
1778480100	0.39	0	0.00	0.39	0.39	0.39	26375
1778220900	0.39	-0.01	-2.50	0.405	0.415	0.39	261976
1778134500	0.4	0.02	5.26	0.39	0.4	0.39	32356
1778048100	0.38	0	0.00	0.38	0.38	0.38	3630
1777961700	0.38	0	0.00	0.38	0.38	0.38	0
1777875300	0.38	0	0.00	0.38	0.38	0.38	0
1777616100	0.38	-0.02	-5.00	0.395	0.395	0.38	29036
1777529700	0.4	0	0.00	0.4	0.4	0.4	0
1777443300	0.4	0	0.00	0.4	0.4	0.4	13
1777356900	0.4	0	0.00	0.4	0.4	0.4	0
1777270500	0.4	0	0.00	0.4	0.4	0.4	375
1777011300	0.4	0	0.00	0.4	0.4	0.4	0
1776924900	0.4	0	0.00	0.415	0.415	0.4	45578
1776838500	0.4	0.02	5.26	0.375	0.4	0.375	17895
1776752100	0.38	0	0.00	0.38	0.39	0.38	365075
1776665700	0.38	-0.01	-2.56	0.39	0.39	0.38	52741
1776406500	0.39	0	0.00	0.39	0.39	0.39	15690
1776320100	0.39	-0.015	-3.70	0.405	0.415	0.39	314711
1776233700	0.405	0.005	1.25	0.4	0.405	0.39	150426
1776147300	0.4	0	0.00	0.4	0.4	0.4	0
1776060900	0.4	-0.01	-2.44	0.4099999	0.4099999	0.4	62803
1775801700	0.4099999	0.0099999	2.50	0.415	0.415	0.4099999	17447
1775715300	0.4	0.0075	1.91	0.4	0.415	0.4	243585
1775628900	0.3925	-0.0075	-1.88	0.405	0.42	0.39	213196
1775542500	0.4	0	0.00	0.4	0.4125	0.4	168860
1775106900	0.4	-0.005	-1.23	0.4	0.4	0.395	37875
1775020500	0.405	-0.005	-1.22	0.4099999	0.4099999	0.4	100924
1774934100	0.4099999	-0.005	-1.20	0.42	0.42	0.4099999	70337
1774847700	0.415	0.0050001	1.22	0.4099999	0.4175	0.4099999	13860
1774588500	0.4099999	0	0.00	0.4099999	0.4099999	0.4	41995
1774502100	0.4099999	-0.015	-3.53	0.42	0.42	0.405	469005
1774415700	0.425	0	0.00	0.42	0.43	0.42	74618
1774329300	0.425	0.005	1.19	0.44	0.44	0.425	150542
1774242900	0.42	-0.02	-4.55	0.45	0.45	0.42	127772
1773983700	0.44	0.0300001	7.32	0.4099999	0.44	0.4099999	102450
1773897300	0.4099999	-0.015	-3.53	0.43	0.43	0.4099999	72259
1773810900	0.425	0	0.00	0.425	0.425	0.425	2906
1773724500	0.425	0	0.00	0.425	0.425	0.425	0
1773638100	0.425	0	0.00	0.425	0.435	0.425	7572
1773378900	0.425	0	0.00	0.43	0.43	0.425	63054
1773292500	0.425	0	0.00	0.425	0.4325	0.425	39813