Colt CZ Group SE【COLT】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783096200	38.585	1.51	4.06	37.41	38.915	37.41	2733
1783009800	37.08	0	0.00	37.08	37.08	37.08	0
1782923400	37.08	-0.58	-1.54	37.235	37.31	37	1092
1782837000	37.66	-0.34	-0.89	39.9	39.9	37.265	181
1782750600	38	0.5	1.33	36.5	38	36.5	78
1782491400	37.5	0	0.00	37.5	37.5	37.5	0
1782405000	37.5	0.27	0.71	37.665	38.2	37.28	515
1782318600	37.235	-1.62	-4.16	38.845	40.99	37	982
1782232200	38.85	-0.23	-0.58	39.09	39.15	38.795	327
1782145800	39.075	-2.93	-6.96	42.1	42.1	38.735	311
1781886600	42	0	0.00	42	42	42	0
1781800200	42	0	0.00	42	42	42	0
1781713800	42	0	0.00	42.3	42.3	39.96	1345
1781627400	42	1.5	3.70	40.5	42	39.455	638
1781541000	40.5	-1.19	-2.85	44.1	44.1	40.5	2104
1781281800	41.69	-0.02	-0.04	44.125	44.125	41.69	90
1781195400	41.705	0.02	0.04	42.6	42.6	41.05	3064
1781109000	41.69	-2.09	-4.77	42	42.375	41.69	646
1781022600	43.78	0	0.00	43.78	43.78	43.78	0
1780936200	43.78	1.11	2.59	43.78	43.78	43.78	9
1780677000	42.675	0.38	0.89	43.26	43.26	42.675	43
1780590600	42.3	-0.64	-1.49	43.9	43.9	42.3	147
1780504200	42.94	-0.36	-0.83	42.65	42.985	42.5	234
1780417800	43.3	0.05	0.12	43	43.585	43	176
1780331400	43.25	-1.15	-2.59	43.235	43.795	43.235	590
1780072200	44.4	0.74	1.69	44.8	44.8	43.05	377
1779985800	43.66	-1.19	-2.64	44.8	44.8	43.455	2079
1779899400	44.845	1.8	4.17	43.5	44.845	43.075	597
1779813000	43.05	-0.15	-0.35	45	45	43.05	135
1779726600	43.2	-0.46	-1.05	45	45	43.18	300
1779467400	43.66	-1.34	-2.98	46.3	46.3	43.59	849
1779381000	45	0.2	0.45	45.6	45.6	42.45	3395
1779294600	44.8	2.8	6.67	41.005	44.8	41.005	560
1779208200	42	-0.28	-0.66	45.4	45.4	41	514
1779121800	42.28	-0.25	-0.59	44	44	42.11	3855
1778862600	42.53	-1.17	-2.68	43.7	43.7	42.53	195
1778776200	43.7	1.6	3.79	42.48	43.7	42.48	402
1778689800	42.105	-0.1	-0.23	43	43.175	42.05	411
1778603400	42.2	0.2	0.48	42.25	42.25	42.2	38
1778517000	42	-0.46	-1.08	42.46	42.495	42	471
1778257800	42.46	-2.49	-5.54	45.3	45.5	42	1182
1778171400	44.95	1.76	4.06	42.02	44.95	42.02	248
1778085000	43.195	0.4	0.92	42.9	44.195	42.89	885
1777998600	42.8	0	0.00	42.8	42.8	42.8	0
1777912200	42.8	0.55	1.30	42	43.865	42	876
1777566600	42.25	-0.74	-1.71	42	43.495	42	989
1777480200	42.985	-0.42	-0.96	43.005	43.65	42.025	3103
1777393800	43.4	0	0.00	43.4	43.4	43.4	0
1777307400	43.4	-1.03	-2.31	45.995	45.995	43.4	370
1777048200	44.425	0.81	1.87	45	45.5	43.6	1274
1776961800	43.61	-2.49	-5.40	46.1	46.1	43.555	4987
1776875400	46.1	0.7	1.54	46.695	49.7	44.8	9924
1776789000	45.4	-1.49	-3.18	47	47	44.25	5192
1776702600	46.89	2.74	6.21	44.79	47	44.79	10137
1776443400	44.15	1.15	2.67	43.5	44.45	42.5	8188
1776357000	43	0.01	0.01	43.45	46	41.525	14196
1776270600	42.995	42.99	42,994,900.00	41.94	43	41.305	21199