Carlyle Group Inc The【1CG】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	0.215	0.564304461942	38.1	38.915	37.035	5	38.1	DE
4	-4.36	-10.2167545401	42.675	43.15	37.035	1	38.1	DE
12	-0.725	-1.85706967213	39.04	45.495	37.035	2	39.45017241	DE
26	-11.655	-23.3239943966	49.97	60.5	37.035	3	47.48838435	DE
52	-2.625	-6.4118221788	40.94	60.5	37.035	3	48.93545144	DE
156	4.77	14.219704874	33.545	60.5	33.545	3	48.93545144	DE
260	4.77	14.219704874	33.545	60.5	33.545	3	48.93545144	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
1781020500	38.315	-0.6	-1.54	38.315	38.315	38.315	0
1780934100	38.915	1.42	3.77	38.915	38.915	38.915	0
1780674900	37.5	0.47	1.26	37.5	37.5	37.5	0
1780588500	37.035	-1.8	-4.63	37.035	37.035	37.035	0
1780502100	38.835	0.73	1.93	38.835	38.835	38.835	0
1780415700	38.1	-1.5	-3.78	38.1	38.1	38.1	25
1780329300	39.595	0.77	2.00	39.595	39.595	39.595	0
1780070100	38.82	-0.37	-0.94	38.82	38.82	38.82	0
1779983700	39.19	-0.59	-1.47	39.19	39.19	39.19	0
1779897300	39.775	-0.25	-0.61	39.775	39.775	39.775	0
1779810900	40.02	1	2.55	40.02	40.02	40.02	0
1779724500	39.025	0.6	1.57	39.025	39.025	39.025	0
1779465300	38.42	-1.16	-2.93	38.42	38.42	38.42	0
1779378900	39.58	0.25	0.65	39.58	39.58	39.58	0
1779292500	39.325	-1.2	-2.95	39.325	39.325	39.325	0
1779206100	40.52	-0.78	-1.89	40.52	40.52	40.52	0
1779119700	41.3	-1.85	-4.29	41.3	41.3	41.3	0
1778860500	43.15	0.16	0.37	43.15	43.15	43.15	0
1778774100	42.99	0.92	2.19	42.99	42.99	42.99	0
1778687700	42.07	-0.61	-1.42	42.07	42.07	42.07	0
1778601300	42.675	-0.47	-1.09	42.675	42.675	42.675	0
1778514900	43.145	0	0.00	43.145	43.145	43.145	0
1778255700	43.145	1.4	3.34	43.145	43.145	43.145	0
1778169300	41.75	-2.91	-6.52	41.75	41.75	41.75	0
1778082900	44.66	0.65	1.48	44.66	44.66	44.66	0
1777996500	44.01	0.99	2.30	44.01	44.01	44.01	0
1777910100	43.02	0.47	1.09	43.02	43.02	43.02	0
1777564500	42.555	1.99	4.89	42.555	42.555	42.555	0
1777478100	40.57	0.57	1.43	40.57	40.57	40.57	0
1777391700	40	-0.21	-0.52	38.625	40	38.625	61
1777305300	40.21	-0.68	-1.65	40.21	40.21	40.21	0
1777046100	40.885	-2.46	-5.66	40.885	40.885	40.885	0
1776959700	43.34	-2.16	-4.74	43.34	43.34	43.34	0
1776873300	45.495	1.38	3.12	45.495	45.495	45.495	0
1776786900	44.12	0.4	0.93	44.12	44.12	44.12	0
1776700500	43.715	-0.17	-0.39	43.715	43.715	43.715	0
1776441300	43.885	-1.2	-2.66	43.885	43.885	43.885	0
1776354900	45.085	-0.3	-0.65	45.085	45.085	45.085	0
1776268500	45.38	1.36	3.08	45.38	45.38	45.38	0
1776182100	44.025	3.53	8.72	44.025	44.025	44.025	0
1776095700	40.495	0.73	1.85	40.495	40.495	40.495	0
1775836500	39.76	-1.11	-2.70	39.76	39.76	39.76	0
1775750100	40.865	0.09	0.21	40.865	40.865	40.865	0
1775663700	40.78	1.44	3.65	40.78	40.78	40.78	0
1775577300	39.345	-0.41	-1.02	39.345	39.345	39.345	0
1775145300	39.75	0.09	0.21	39.75	39.75	39.75	0
1775058900	39.665	-2.1	-5.02	39.665	39.665	39.665	1
1774972500	41.76	1.11	2.72	41.76	41.76	41.76	0
1774886100	40.655	1.11	2.81	40.655	40.655	40.655	0
1774630500	39.545	-2.15	-5.15	39.545	39.545	39.545	0
1774544100	41.69	1.44	3.56	41.69	41.69	41.69	0
1774457700	40.255	-1.35	-3.24	40.255	40.255	40.255	0
1774371300	41.605	1.18	2.91	41.605	41.605	41.605	0
1774284900	40.43	-1.52	-3.62	40.43	40.43	40.43	0
1774025700	41.95	1.64	4.07	41.95	41.95	41.95	0
1773939300	40.31	-0.22	-0.54	40.31	40.31	40.31	0
1773852900	40.53	1.49	3.82	40.53	40.53	40.53	0
1773766500	39.04	0.7	1.81	39.04	39.04	39.04	0
1773680100	38.345	-2.44	-5.98	38.345	38.345	38.345	0
1773420900	40.785	2.19	5.69	40.785	40.785	40.785	0
1773334500	38.59	-4.66	-10.76	38.59	38.59	38.59	0
1773212400	43.245	0	0.00	43.245	43.245	43.245	0
1773126000	43.245	0	0.00	43.245	43.245	43.245	0