Circle Spa【CIRC】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	-0.45	-3.44827586207	13.05	13.45	12.2	3414	12.59719358	DE
4	-1.3	-9.35251798561	13.9	15.3	12.2	5526	13.87885033	DE
12	2.8	28.5714285714	9.8	15.3	9.32	6283	12.21214916	DE
26	4.46	54.7911547912	8.14	15.3	7.9	5790	10.61226267	DE
52	5.76	84.2105263158	6.84	15.3	6.4	6270	8.95611273	DE
156	7.88	166.949152542	4.72	15.3	4.5	6924	7.34146445	DE
260	9.4	293.75	3.2	15.3	2.96	7425	5.83329247	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	12.6	0.25	2.02	12.5	12.6	12.45	160
1780588500	12.35	-0.25	-1.98	12.8	13	12.25	3200
1780502100	12.6	-0.2	-1.56	12.8	12.95	12.6	1274
1780415700	12.8	0.2	1.59	12.6	12.95	12.6	1908
1780329300	12.6	-0.65	-4.91	13.35	13.45	12.2	10116
1780070100	13.25	0	0.00	13.05	13.35	13.05	570
1779983700	13.25	0	0.00	12.95	13.3	12.95	2584
1779897300	13.25	-0.4	-2.93	13.85	13.85	13.05	9270
1779810900	13.65	-0.3	-2.15	13.65	14.05	13.6	4328
1779724500	13.95	0.1	0.72	14	14.05	13.8	770
1779465300	13.85	-0.05	-0.36	13.95	14	13.6	3023
1779378900	13.9	-0.25	-1.77	14.4	14.45	13.5	6278
1779292500	14.15	0	0.00	15.2	15.2	13.85	9944
1779206100	14.15	0.45	3.28	13.55	14.15	13.55	3402
1779119700	13.7	-0.95	-6.48	14.35	14.5	13.55	10920
1778860500	14.65	-0.55	-3.62	15.2	15.2	14.1	8924
1778774100	15.2	0.5	3.40	14.65	15.25	14.65	4111
1778687700	14.7	0.2	1.38	14.8	15.3	14.4	8693
1778601300	14.5	0.3	2.11	14.15	14.7	14	10071
1778514900	14.2	0.2	1.43	14.25	14.5	14.05	7498
1778255700	14	0.1	0.72	13.9	14.2	13.85	3626
1778169300	13.9	0.2	1.46	13.9	14	13.6	2592
1778082900	13.7	0.3	2.24	13.4	13.9	13.4	1552
1777996500	13.4	0.2	1.52	13.2	13.4	13.1	2521
1777910100	13.2	0	0.00	13	13.2	12.95	1615
1777564500	13.2	0.1	0.76	13	13.2	12.85	2755
1777478100	13.1	-0.05	-0.38	13	13.15	12.8	8116
1777391700	13.15	0.6	4.78	12.6	13.15	12.45	5337
1777305300	12.55	-0.25	-1.95	12.9	13.3	12.25	11755
1777046100	12.8	0.05	0.39	12.9	12.9	12.6	1554
1776959700	12.75	-0.15	-1.16	13.15	13.15	12.45	11720
1776873300	12.9	-0.3	-2.27	13.3	13.3	12.35	22437
1776786900	13.2	0.5	3.94	13.5	13.5	12.7	14968
1776700500	12.7	0.7	5.83	12.2	12.95	12.2	14850
1776441300	12	0.15	1.27	11.95	12.15	11.8	6930
1776354900	11.85	0.35	3.04	11.5	11.85	11.5	3630
1776268500	11.5	0.3	2.68	11.2	11.55	11.2	5280
1776182100	11.2	0.05	0.45	11.3	11.3	11.1	6600
1776095700	11.15	1	9.85	10.95	11.15	10.8	4620
1775836500	10.15	0	0.00	10.15	10.15	10.15	0
1775750100	10.15	0.1	1.00	9.98	10.2	9.98	6600
1775663700	10.05	-0.05	-0.50	10.25	10.3	9.9	12210
1775577300	10.1	-0.1	-0.98	10.05	10.3	9.88	11880
1775145300	10.2	0.1	0.99	9.92	10.2	9.84	3960
1775058900	10.1	-0.1	-0.98	10.05	10.2	9.98	6270
1774972500	10.2	0	0.00	10.05	10.2	10.05	660
1774886100	10.2	0	0.00	10.05	10.2	9.92	990
1774630500	10.2	0	0.00	10.3	10.3	10.05	3300
1774544100	10.2	0.05	0.49	10.2	10.2	10.05	2310
1774457700	10.15	0	0.00	10.1	10.15	10.05	2640
1774371300	10.15	0.35	3.57	9.86	10.2	9.86	4950
1774284900	9.8	-0.04	-0.41	9.84	9.84	9.32	15840
1774025700	9.84	-0.16	-1.60	9.96	9.96	9.84	1650
1773939300	10	-0.15	-1.48	10	10	9.72	7260
1773852900	10.15	-0.05	-0.49	10.3	10.3	9.98	6930
1773766500	10.2	0.1	0.99	10	10.25	10	4620
1773680100	10.1	-0.05	-0.49	10.35	10.35	9.96	7590
1773420900	10.15	0.37	3.78	9.8	10.3	9.8	12870
1773334500	9.78	0.32	3.38	9.88	9.88	9.6	6270
1773212400	9.46	0	0.00	9.46	9.46	9.46	0
1773126000	9.46	0	0.00	9.46	9.46	9.46	0
1773039600	9.46	0	0.00	9.46	9.46	9.46	0