Cembre SPA【CMB】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	-3.9	-4.21621621622	92.5	94.4	86.7	11228	91.65172696	DE
4	-0.4	-0.449438202247	89	95.5	84	10330	90.99017038	DE
12	20.1	29.3430656934	68.5	103.4	68	13083	86.08937757	DE
26	19.3	27.8499278499	69.3	103.4	59.4	11706	77.80443134	DE
52	34.2	62.8676470588	54.4	103.4	51.6	12046	68.62265528	DE
156	58.7	196.321070234	29.9	103.4	29.1	10271	51.08128723	DE
260	65.2	278.632478632	23.4	103.4	22	8141	45.37339791	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
1782402900	90.3	1.2	1.35	88.2	90.8	88.2	6878
1782316500	89.1	-1.6	-1.76	90.7	90.7	88.2	7862
1782230100	90.7	-3.4	-3.61	92.7	92.9	90.5	7561
1782143700	94.1	2.9	3.18	90.6	94.4	90.6	17876
1781884500	91.2	-1.4	-1.51	92.5	93	89.9	15962
1781798100	92.6	0	0.00	91.7	93.4	91.6	6222
1781711700	92.6	0.3	0.33	92.4	93.7	90.8	8909
1781625300	92.3	-1.5	-1.60	94.5	94.5	91.3	12184
1781538900	93.8	1	1.08	94.2	95.5	92.7	8680
1781279700	92.8	1.3	1.42	92	94.2	91.3	10494
1781193300	91.5	1.3	1.44	91.8	93	90.8	7874
1781106900	90.2	-0.6	-0.66	91.7	92.6	89.7	8151
1781020500	90.8	0.8	0.89	90.3	93.3	89.5	9553
1780934100	90	2.6	2.97	85	90	84	11261
1780674900	87.4	-2.3	-2.56	90.8	90.8	87.4	8914
1780588500	89.7	-2.1	-2.29	91.8	92.6	89.4	9333
1780502100	91.8	1.5	1.66	91	91.8	89	5751
1780415700	90.3	2.1	2.38	89.9	90.3	88.1	11446
1780329300	88.2	-1.2	-1.34	88.6	90	87.5	6473
1780070100	89.4	0.4	0.45	89	89.65	88.2	25216
1779983700	89	0.2	0.23	89	89.3	88	6118
1779897300	88.8	-0.4	-0.45	89.1	91.6	87.7	13917
1779810900	89.2	1.4	1.59	87.8	90.2	87.5	6040
1779724500	87.8	-1.2	-1.35	89	90	87.6	8062
1779465300	89	1.6	1.83	87.7	89.1	87.2	10288
1779378900	87.4	-1.6	-1.80	88.6	89.3	87.1	7708
1779292500	89	1	1.14	88.2	91	87.5	15193
1779206100	88	-6.6	-6.98	96	96	87	28301
1779119700	94.6	-3.4	-3.47	97.5	97.5	93.8	15928
1778860500	98	1.2	1.24	95	103.4	95	50720
1778774100	96.8	9.9	11.39	86.8	96.8	86.8	32522
1778687700	86.9	2.7	3.21	84.8	87.2	84.5	15798
1778601300	84.2	0.1	0.12	83.6	85	83.6	11649
1778514900	84.1	-0.9	-1.06	85	85.8	83.9	21169
1778255700	85	-0.3	-0.35	85.7	86.6	84.8	9698
1778169300	85.3	-1.6	-1.84	86	88.2	85.3	27409
1778082900	86.9	3.2	3.82	84.6	86.9	83.3	31766
1777996500	83.7	1.5	1.82	82.5	83.7	81.3	34899
1777910100	82.2	4.3	5.52	78	84.7	78	18717
1777564500	77.9	3.2	4.28	73.6	78	73.4	18885
1777478100	74.7	2.1	2.89	72.7	77.6	72.7	27707
1777391700	72.6	-0.3	-0.41	73	73.9	72.4	10134
1777305300	72.9	-0.1	-0.14	72.4	73.2	72	2753
1777046100	73	-0.1	-0.14	73	73.6	71.8	3569
1776959700	73.1	-0.5	-0.68	73.8	73.9	72.4	10931
1776873300	73.6	-1.4	-1.87	75	75.6	73.5	7587
1776786900	75	1.2	1.63	74	76.1	74	12908
1776700500	73.8	-0.7	-0.94	74	74.2	73	6919
1776441300	74.5	0.5	0.68	74	75.3	74	4587
1776354900	74	0.9	1.23	73.3	74.7	73.3	4999
1776268500	73.1	-0.9	-1.22	74.3	75	73.1	7094
1776182100	74	0.1	0.14	73.3	75.6	73.3	8872
1776095700	73.9	1.5	2.07	74	74.2	72.9	5839
1775836500	72.4	0	0.00	72.4	72.4	72.4	0
1775750100	72.4	0.4	0.56	72	72.8	71.3	5038
1775663700	72	2.4	3.45	72	72	70.9	9819
1775577300	69.6	1	1.46	68.5	70.5	68	13322
1775145300	68.6	0.1	0.15	67.4	68.8	67	8281
1775058900	68.5	2.1	3.16	67	68.5	66.9	9067
1774972500	66.4	0.7	1.07	65.2	67	65.2	14277
1774886100	65.7	0.9	1.39	64.8	65.7	63.8	7558
1774630500	64.8	0.5	0.78	64	65.599999	62.8	26533
1774544100	64.3	2.3	3.71	62.5	64.9	60.9	15504