Corbion N.V.【CRBN】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	0.4	1.9801980198	20.2	20.6	19.68	85515	20.18390796	DE
4	1.74	9.22587486744	18.86	21.96	18.79	113278	20.20635171	DE
12	1.56	8.19327731092	19.04	21.96	17.26	136697	19.49377898	DE
26	1.77	9.39989378651	18.83	21.96	17.26	132064	19.61813068	DE
52	4.3	26.3803680982	16.3	21.96	16.16	136808	18.68866622	DE
156	-1.3	-5.93607305936	21.9	26.98	14.54	115911	19.56783404	DE
260	-27.42	-57.1012078301	48.02	48.66	14.54	100013	24.3820027	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	20.6	0.44	2.18	20.32	20.6	20.32	50211
1783009800	20.16	0	0.00	20.16	20.16	20.16	0
1782923400	20.16	0.02	0.10	20.14	20.22	19.99	63698
1782837000	20.14	0.04	0.20	20.14	20.32	20	72956
1782750600	20.1	-0.14	-0.69	20.1	20.22	19.95	81661
1782491400	20.24	0	0.00	20.24	20.24	20.24	0
1782405000	20.24	-0.22	-1.08	20.48	20.5	20.14	85483
1782318600	20.46	0.06	0.29	20.66	20.66	20.1	104487
1782232200	20.4	0.12	0.59	20.16	20.52	20	67344
1782145800	20.28	-0.06	-0.29	20.32	20.4	20.12	66483
1781886600	20.34	0	0.00	20.34	20.34	20.34	0
1781800200	20.34	0	0.00	20.34	20.34	20.34	0
1781713800	20.34	-0.02	-0.10	20.2	20.34	20.18	56003
1781627400	20.36	-0.44	-2.12	20.86	20.92	20.18	107330
1781541000	20.8	0.64	3.17	21.52	21.96	20.78	326146
1781281800	20.16	0.33	1.66	20.02	20.32	19.95	115893
1781195400	19.83	-0.12	-0.60	19.89	20.1	19.8	101504
1781109000	19.95	0.49	2.52	19.55	19.95	19.45	151145
1781022600	19.46	0	0.00	19.46	19.46	19.46	0
1780936200	19.46	0.49	2.58	18.86	19.69	18.79	179024
1780677000	18.97	-0.13	-0.68	19.02	19.36	18.91	96157
1780590600	19.1	-0.06	-0.31	19.17	19.26	19.03	97537
1780504200	19.16	-0.57	-2.89	19.76	19.76	19.16	111132
1780417800	19.73	0.03	0.15	19.68	19.86	19.61	103855
1780331400	19.7	-0.44	-2.18	20.12	20.18	19.6	232833
1780072200	20.14	-0.92	-4.37	20.62	21.06	20.14	512750
1779985800	21.06	0.3	1.45	20.76	21.18	20.62	121475
1779899400	20.76	0.4	1.96	20.46	21.1	20.46	231097
1779813000	20.36	0.08	0.39	20.22	20.42	20.08	157160
1779726600	20.28	0.57	2.89	19.88	20.46	19.78	177022
1779467400	19.71	0.5	2.60	19.24	19.86	19.24	197708
1779381000	19.21	0.39	2.07	18.82	19.21	18.82	104254
1779294600	18.82	-0.09	-0.48	18.83	19.06	18.7	112969
1779208200	18.91	0.32	1.72	18.63	18.91	18.5	122576
1779121800	18.59	-0.01	-0.05	18.55	18.77	18.3	104732
1778862600	18.6	-0.93	-4.76	18.49	18.68	18.45	135866
1778776200	19.53	0.27	1.40	19.26	19.67	19.26	166416
1778689800	19.26	0.19	1.00	19.1	19.49	19.1	122928
1778603400	19.07	0.09	0.47	18.93	19.17	18.93	81147
1778517000	18.98	0.04	0.21	18.96	19.2	18.9	113391
1778257800	18.94	-0.08	-0.42	18.94	19.23	18.92	90666
1778171400	19.02	-0.2	-1.04	19.2	19.39	19.02	116765
1778085000	19.22	0.23	1.21	19.1	19.44	19.01	117408
1777998600	18.99	0	0.00	18.99	18.99	18.99	0
1777912200	18.99	-0.01	-0.05	19.21	19.34	18.95	169891
1777566600	19	0.19	1.01	18.73	19.05	18.71	108029
1777480200	18.81	0.16	0.86	18.84	18.99	18.76	85936
1777393800	18.65	0	0.00	18.65	18.65	18.65	0
1777307400	18.65	0.16	0.87	18.45	18.69	18.33	169272
1777048200	18.49	0.67	3.76	17.7	18.6	17.7	296081
1776961800	17.82	-0.13	-0.72	17.82	17.86	17.65	188895
1776875400	17.95	-1.15	-6.02	17.68	18.22	17.26	689280
1776789000	19.1	-0.06	-0.31	19.26	19.5	19.05	93903
1776702600	19.16	-0.11	-0.57	19.27	19.28	19.05	52223
1776443400	19.27	0.34	1.80	18.94	19.27	18.92	89837
1776357000	18.93	0.09	0.48	19	19.03	18.81	40276
1776270600	18.84	-0.15	-0.79	19.04	19.04	18.75	41131
1776184200	18.99	0.11	0.58	18.86	19.12	18.86	55453
1776097800	18.88	-0.08	-0.42	19.04	19.04	18.75	66562
1775838600	18.96	0	0.00	18.96	18.96	18.96	0
1775752200	18.96	0.26	1.39	18.8	19.03	18.8	63749
1775665800	18.7	0	0.00	18.7	18.7	18.7	0
1775579400	18.7	-0.01	-0.05	18.8	19.08	18.59	65476