CDW Corp【1CDW】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	120.45	120.45	117.95	0	0	DE
4	88.36	120.45	87.7	3	88.34	DE
12	106.7	120.9	83.88	7	92.34241975	DE
26	130.5	130.5	83.88	5	98.93055	DE
52	151.25	157.8	83.88	3	103.55346726	DE
156	138.3	171.4	83.88	3	103.55346726	DE
260	138.3	171.4	83.88	3	103.55346726	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
1781279700	118.65	0	0.00	118.65	118.65	118.65	0
1781193300	118.65	0	0.00	118.65	118.65	118.65	0
1781106900	118.65	0	0.00	118.65	118.65	118.65	0
1781020500	118.65	0.7	0.59	118.65	118.65	118.65	0
1780934100	117.95	-2.5	-2.08	117.95	117.95	117.95	0
1780674900	120.45	1	0.84	120.45	120.45	120.45	0
1780588500	119.45	-0.2	-0.17	119.45	119.45	119.45	0
1780502100	119.65	1.1	0.93	119.65	119.65	119.65	0
1780415700	118.55	12.2	11.47	118.55	118.55	118.55	0
1780329300	106.35	7.49	7.58	106.35	106.35	106.35	0
1780070100	98.86	0.38	0.39	98.86	98.86	98.86	0
1779983700	98.48	3.6	3.79	98.48	98.48	98.48	0
1779897300	94.88	-6.87	-6.75	94.88	94.88	94.88	0
1779810900	101.75	7.99	8.52	101.75	101.75	101.75	0
1779724500	93.76	2.74	3.01	93.76	93.76	93.76	0
1779465300	91.02	-0.22	-0.24	91.02	91.02	91.02	0
1779378900	91.24	1.46	1.63	91.24	91.24	91.24	0
1779292500	89.78	0.14	0.16	89.78	89.78	89.78	0
1779206100	89.64	1.94	2.21	89.64	89.64	89.64	0
1779119700	87.7	-0.64	-0.72	87.7	87.7	87.7	0
1778860500	88.34	0.7	0.80	88.36	88.36	88.34	62
1778774100	87.64	3.76	4.48	87.64	87.64	87.64	45
1778687700	83.88	-1.68	-1.96	83.88	83.88	83.88	17
1778601300	85.56	-5.1	-5.63	85.56	85.56	85.56	20
1778514900	90.66	-2.08	-2.24	90.66	90.66	90.66	0
1778255700	92.74	-3.26	-3.40	92.74	92.74	92.74	16
1778169300	96	5.44	6.01	92.6	96.02	92.58	128
1778082900	90.56	-26.39	-22.57	90.56	90.56	90.56	100
1777996500	116.95	2.1	1.83	116.95	116.95	116.95	0
1777910100	114.85	0	0.00	114.85	114.85	114.85	0
1777564500	114.85	-0.9	-0.78	114.85	114.85	114.85	0
1777478100	115.75	2.9	2.57	115.75	115.75	115.75	0
1777391700	112.85	1.9	1.71	112.85	112.85	112.85	0
1777305300	110.95	-1.2	-1.07	110.95	110.95	110.95	0
1777046100	112.15	-5.75	-4.88	112.15	112.15	112.15	0
1776959700	117.9	-3	-2.48	117.9	117.9	117.9	0
1776873300	120.9	2.5	2.11	120.9	120.9	120.9	0
1776786900	118.4	6.2	5.53	118.4	118.4	118.4	17
1776700500	112.2	-1.2	-1.06	112.2	112.2	112.2	0
1776441300	113.4	3.8	3.47	113.4	113.4	113.4	0
1776354900	109.6	0.05	0.05	109.6	109.6	109.6	0
1776268500	109.55	-1.55	-1.40	109.55	109.55	109.55	0
1776182100	111.1	-0.9	-0.80	111.1	111.1	111.1	0
1776095700	112	1.25	1.13	112	112	112	0
1775836500	110.75	0	0.00	110.75	110.75	110.75	0
1775750100	110.75	2.65	2.45	110.75	110.75	110.75	0
1775663700	108.1	-1.8	-1.64	108.1	108.1	108.1	0
1775577300	109.9	4.2	3.97	109.9	109.9	109.9	0
1775145300	105.7	3.45	3.37	105.7	105.7	105.7	0
1775058900	102.25	-1.1	-1.06	102.25	102.25	102.25	0
1774972500	103.35	-0.5	-0.48	103.35	103.35	103.35	0
1774886100	103.85	-0.7	-0.67	103.85	103.85	103.85	0
1774630500	104.55	-0.85	-0.81	104.55	104.55	104.55	0
1774544100	105.4	0.85	0.81	105.4	105.4	105.4	0
1774457700	104.55	2.3	2.25	104.55	104.55	104.55	0
1774371300	102.25	-1.65	-1.59	102.25	102.25	102.25	0
1774284900	103.9	-2.8	-2.62	103.9	103.9	103.9	0
1774025700	106.7	1.8	1.72	106.7	106.7	106.7	0
1773939300	104.9	5.14	5.15	104.9	104.9	104.9	0
1773852900	99.76	-2.89	-2.82	99.76	99.76	99.76	0
1773766500	102.65	0.25	0.24	102.65	102.65	102.65	0
1773680100	102.4	2.2	2.20	102.4	102.4	102.4	0
1773420900	100.2	1.56	1.58	100.2	100.2	100.2	0