Celanese Corp【1CE】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	47.12	47.12	42.4	0	0	DE
4	48.34	48.79	42.4	18	46.67649231	DE
12	50.02	59.98	42.4	16	50.95668224	DE
26	37.8	59.98	31.47	21	47.54478659	DE
52	48.97	59.98	30.86	12	45.44240511	DE
156	37.89	59.98	30.86	12	45.59461189	DE
260	37.89	59.98	30.86	12	45.59461189	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	42.4	0	0.00	42.4	42.4	42.4	0
1781193300	42.4	0	0.00	42.4	42.4	42.4	0
1781106900	42.4	0	0.00	42.4	42.4	42.4	0
1781020500	42.4	-2.67	-5.92	42.4	42.4	42.4	0
1780934100	45.07	-2.05	-4.35	45.07	45.07	45.07	0
1780674900	47.12	-0.26	-0.55	47.12	47.12	47.12	0
1780588500	47.38	-0.4	-0.84	47.38	47.38	47.38	50
1780502100	47.78	-0.16	-0.33	47.78	47.78	47.78	84
1780415700	47.94	2.32	5.09	47.94	47.94	47.94	0
1780329300	45.62	-0.72	-1.55	45.62	45.62	45.62	0
1780070100	46.34	1.24	2.75	46.34	46.34	46.34	0
1779983700	45.1	0.02	0.04	45.1	45.1	45.1	0
1779897300	45.08	1.15	2.62	45.08	45.08	45.08	0
1779810900	43.93	-1.13	-2.51	43.93	43.93	43.93	100
1779724500	45.06	-0.27	-0.60	45.06	45.06	45.06	0
1779465300	45.33	-0.49	-1.07	45.33	45.33	45.33	0
1779378900	45.82	0.15	0.33	45.82	45.82	45.82	0
1779292500	45.67	-0.37	-0.80	45.67	45.67	45.67	0
1779206100	46.04	-2.75	-5.64	46.04	46.04	46.04	2
1779119700	48.79	0.45	0.93	48.79	48.79	48.79	0
1778860500	48.34	-2.82	-5.51	48.34	48.34	48.34	89
1778774100	51.16	0.88	1.75	51.16	51.16	51.16	0
1778687700	50.28	0.71	1.43	50.28	50.28	50.28	0
1778601300	49.57	1.27	2.63	51.8	52.1	49.57	72
1778514900	48.3	0	0.00	48.3	48.3	48.3	0
1778255700	48.3	-2.74	-5.37	48.3	48.3	48.3	0
1778169300	51.04	-3.14	-5.80	53.6	53.6	51.04	125
1778082900	54.18	-5.8	-9.67	54.18	54.18	54.18	0
1777996500	59.98	3.28	5.78	59.98	59.98	59.98	0
1777910100	56.7	-0.96	-1.66	56.7	56.7	56.7	100
1777564500	57.66	0.72	1.26	57.66	57.66	57.66	0
1777478100	56.94	0.28	0.49	56.94	56.94	56.94	0
1777391700	56.66	4.34	8.30	56.66	56.66	56.66	0
1777305300	52.32	1.22	2.39	52.32	52.32	52.32	0
1777046100	51.1	0	0.00	51.1	51.1	51.1	0
1776959700	51.1	-7.18	-12.32	51.1	51.1	51.1	0
1776873300	58.28	4.92	9.22	58.28	58.28	58.28	0
1776786900	53.36	-0.04	-0.07	53.36	53.36	53.36	0
1776700500	53.4	1.64	3.17	53.4	53.4	53.4	0
1776441300	51.76	-4.64	-8.23	51.76	51.76	51.76	0
1776354900	56.4	1.66	3.03	56.4	56.4	56.4	100
1776268500	54.74	-1.06	-1.90	54.74	54.74	54.74	0
1776182100	55.8	1.48	2.72	55.8	55.8	55.8	30
1776095700	54.32	-2.02	-3.59	54.32	54.32	54.32	0
1775836500	56.34	3.16	5.94	56.34	56.34	56.34	0
1775750100	53.18	-0.36	-0.67	53.18	53.18	53.18	0
1775663700	53.54	-2.86	-5.07	53.54	53.54	53.54	0
1775577300	56.4	3.88	7.39	56.4	56.4	56.4	0
1775145300	52.52	-2.56	-4.65	52.52	52.52	52.52	0
1775058900	55.08	-2.96	-5.10	55.08	55.08	55.08	0
1774972500	58.04	2.68	4.84	58.04	58.04	58.04	0
1774886100	55.36	0.4	0.73	55.36	55.36	55.36	0
1774630500	54.96	0.82	1.51	54.96	54.96	54.96	1
1774544100	54.14	1.12	2.11	54.14	54.14	54.14	0
1774457700	53.02	1.72	3.35	53.02	53.02	53.02	103
1774371300	51.3	3.35	6.99	51.3	51.3	51.3	0
1774284900	47.95	-2.07	-4.14	47.95	47.95	47.95	0
1774025700	50.02	-1.72	-3.32	50.02	50.02	50.02	0
1773939300	51.74	-0.58	-1.11	51.74	51.74	51.74	0
1773852900	52.32	0.72	1.40	52.64	52.64	52.32	203
1773766500	51.6	2.8	5.74	51.6	51.6	51.6	40
1773680100	48.8	-3.18	-6.12	48.8	48.8	48.8	0
1773420900	51.98	0.22	0.43	51.98	51.98	51.98	45