CIR SpA【CIR】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	0.028	4.17287630402	0.671	0.715	0.671	389619	0.69683772	DE
4	0.007	1.01156069364	0.692	0.729	0.666	379968	0.70055441	DE
12	0.023	3.40236686391	0.676	0.729	0.659	441601	0.68790544	DE
26	-0.004	-0.568990042674	0.703	0.745	0.639	482836	0.69219094	DE
52	0.106	17.8752107926	0.593	0.745	0.575	608590	0.67290443	DE
156	0.3235	86.1517976032	0.3755	0.745	0.3675	869670	0.56307495	DE
260	0.191	37.5984251969	0.508	0.745	0.336	890240	0.51077019	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
1781711700	0.703	0.002	0.29	0.6939999	0.706	0.6939999	404705
1781625300	0.701	0	0.00	0.709	0.711	0.698	301135
1781538900	0.701	0.0090001	1.30	0.685	0.715	0.685	531115
1781279700	0.6919999	0.0069999	1.02	0.68	0.6919999	0.68	351472
1781193300	0.685	0.012	1.78	0.671	0.687	0.671	359668
1781106900	0.673	0.002	0.30	0.6949999	0.6949999	0.666	277491
1781020500	0.671	-0.022	-3.17	0.685	0.6949999	0.671	577382
1780934100	0.6929999	-0.006	-0.86	0.6909999	0.6959999	0.685	162092
1780674900	0.699	0.014	2.04	0.6969999	0.699	0.686	333888
1780588500	0.685	-0.004	-0.58	0.6969999	0.6969999	0.683	95526
1780502100	0.6889999	-0.008	-1.15	0.6939999	0.6969999	0.687	241956
1780415700	0.6969999	-0.006	-0.85	0.709	0.709	0.686	366320
1780329300	0.703	-0.024	-3.30	0.71	0.728	0.6939999	305603
1780070100	0.727	0.027	3.86	0.6949999	0.729	0.6949999	1617391
1779983700	0.7	0.0060001	0.86	0.6949999	0.7	0.6939999	74564
1779897300	0.6939999	-0.002	-0.29	0.6919999	0.701	0.6919999	297232
1779810900	0.6959999	-0.004	-0.57	0.702	0.703	0.6919999	240355
1779724500	0.7	0	0.00	0.6919999	0.702	0.6919999	128562
1779465300	0.7	0.001	0.14	0.6939999	0.7	0.6919999	363140
1779378900	0.699	0.0070001	1.01	0.6919999	0.704	0.6919999	569763
1779292500	0.6919999	-0.008	-1.14	0.6949999	0.7	0.6899999	563567
1779206100	0.7	0.0060001	0.86	0.6889999	0.704	0.6889999	788106
1779119700	0.6939999	0.0209999	3.12	0.687	0.6949999	0.685	736069
1778860500	0.673	-0.003	-0.44	0.673	0.677	0.665	299196
1778774100	0.676	-0.001	-0.15	0.669	0.677	0.669	290878
1778687700	0.677	0.004	0.59	0.669	0.678	0.669	153735
1778601300	0.673	-0.007	-1.03	0.68	0.68	0.669	241715
1778514900	0.68	-0.003	-0.44	0.681	0.684	0.669	350182
1778255700	0.683	0.002	0.29	0.679	0.686	0.679	158761
1778169300	0.681	0.002	0.29	0.6899999	0.6899999	0.68	294770
1778082900	0.679	0.011	1.65	0.668	0.6879999	0.668	489822
1777996500	0.668	0.002	0.30	0.668	0.673	0.667	172129
1777910100	0.666	-0.008	-1.19	0.68	0.68	0.666	502020
1777564500	0.674	0.005	0.75	0.669	0.676	0.666	203011
1777478100	0.669	-0.006	-0.89	0.6899999	0.6899999	0.665	430335
1777391700	0.675	-0.002	-0.30	0.672	0.684	0.672	381696
1777305300	0.677	-0.001	-0.15	0.68	0.686	0.676	209495
1777046100	0.678	-0.002	-0.29	0.68	0.68	0.673	200355
1776959700	0.68	0.008	1.19	0.672	0.687	0.672	290476
1776873300	0.672	-0.008	-1.18	0.678	0.683	0.672	278509
1776786900	0.68	0	0.00	0.675	0.685	0.675	632622
1776700500	0.68	-0.004	-0.58	0.683	0.6899999	0.675	446786
1776441300	0.684	0.001	0.15	0.682	0.6899999	0.682	390209
1776354900	0.683	-0.007	-1.01	0.6899999	0.6899999	0.68	325959
1776268500	0.6899999	-0.002	-0.29	0.6929999	0.6939999	0.684	379472
1776182100	0.6919999	-0.006	-0.86	0.6899999	0.703	0.686	805939
1776095700	0.698	0.0010001	0.14	0.7	0.7	0.6949999	142877
1775836500	0.6969999	0	0.00	0.6969999	0.6969999	0.6969999	0
1775750100	0.6969999	-0.002	-0.29	0.6959999	0.699	0.6929999	186786
1775663700	0.699	0.012	1.75	0.6959999	0.705	0.6959999	718374
1775577300	0.687	0.007	1.03	0.677	0.6969999	0.677	504104
1775145300	0.68	-0.008	-1.16	0.677	0.685	0.677	706260
1775058900	0.6879999	0.0109999	1.62	0.671	0.6879999	0.671	1039995
1774972500	0.677	0.013	1.96	0.678	0.686	0.67	1580833
1774886100	0.664	0.003	0.45	0.661	0.673	0.659	226878
1774630500	0.661	-0.02	-2.94	0.68	0.68	0.661	593396
1774544100	0.681	0.003	0.44	0.676	0.684	0.67	1602588
1774457700	0.678	0.005	0.74	0.661	0.68	0.661	529609
1774371300	0.673	0.004	0.60	0.662	0.676	0.662	720345
1774284900	0.669	0.015	2.29	0.654	0.679	0.639	1412359
1774025700	0.654	-0.006	-0.91	0.66	0.665	0.654	799024
1773939300	0.66	-0.001	-0.15	0.679	0.679	0.66	1423462
1773852900	0.661	-0.001	-0.15	0.67	0.67	0.661	260381