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	0.05	0.3663003663	13.65	14	13.3	1764	13.68640848	DE
4	0.65	4.98084291188	13.05	14.05	12.15	2719	13.19728537	DE
12	3.65	36.3184079602	10.05	15.3	9.88	5488	12.9371006	DE
26	5.66	70.3980099502	8.04	15.3	8.04	4963	11.33963953	DE
52	7.18	110.122699387	6.52	15.3	6.4	6042	9.21663413	DE
156	8.8	179.591836735	4.9	15.3	4.84	6816	7.4492503	DE
260	10.48	325.465838509	3.22	15.3	2.96	7266	5.93344157	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782489300	13.7	0	0.00	13.4	13.7	13.3	3871
1782402900	13.7	0.3	2.24	13.45	13.8	13.4	1907
1782316500	13.4	-0.3	-2.19	13.9	13.9	13.4	1641
1782230100	13.7	0	0.00	13.95	13.95	13.45	1521
1782143700	13.7	-0.15	-1.08	13.95	14	13.65	1266
1781884500	13.85	-0.1	-0.72	13.65	13.9	13.55	2483
1781798100	13.95	0.4	2.95	13.45	14.05	13.45	3738
1781711700	13.55	0	0.00	13.55	13.55	13.55	100
1781625300	13.55	0.2	1.50	13.45	13.55	13.4	1865
1781538900	13.35	0.05	0.38	13.5	13.5	13.15	1681
1781279700	13.3	-0.15	-1.12	13.45	13.6	12.95	6386
1781193300	13.45	-0.1	-0.74	13.7	13.7	13.2	1857
1781106900	13.55	1.05	8.40	12.45	13.6	12.45	9690
1781020500	12.5	0.1	0.81	12.25	12.5	12.15	1174
1780934100	12.4	-0.2	-1.59	12.3	12.5	12.2	1835
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	0.4	3.08	13.2	13.4	13.1	2521
1777910100	13	-0.2	-1.52	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	0.4	3.72	10.95	11.15	10.8	4620
1775836500	10.75	0.6	5.91	10.35	10.75	10.3	23100
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