CSG NV【CSG】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	-1.962	-11.2114285714	17.5	18.148	15.39	2013284	17.43342201	DE
4	-1.654	-9.62075383899	17.192	19.834	15.206	1717457	17.36482176	DE
12	-14.222	-47.7889784946	29.76	30.12	13.62	1546040	20.23604263	DE
26	-9.462	-37.848	25	35.5	13.62	2170722	26.34755911	DE
52	-9.462	-37.848	25	35.5	13.62	2170722	26.34755911	DE
156	-9.462	-37.848	25	35.5	13.62	2170722	26.34755911	DE
260	-9.462	-37.848	25	35.5	13.62	2170722	26.34755911	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
1780504200	15.462	-0.49	-3.05	15.85	16.091999	15.422	1004170
1780417800	15.948	-0.72	-4.32	16.661999	17.01	15.824	1230657
1780331400	16.668	-1.31	-7.28	17.934	18	16.283999	1290833
1780072200	17.976	-0.17	-0.95	17.906	18.122	17.6	3827937
1779985800	18.148	0.5	2.81	17.5	18.148	17.4	898168
1779899400	17.652	-1.16	-6.16	18.762	18.918	17.6	953481
1779813000	18.81	0.2	1.06	18.77	19.168	18.518	743359
1779726600	18.612	-0.18	-0.95	18.654	18.998	18.388	563028
1779467400	18.79	-0.52	-2.71	18.92	19.168	18.56	1124667
1779381000	19.314	0.61	3.28	19.8	19.834	18.788	1958707
1779294600	18.7	1.5	8.70	17.772	19.658	17.56	2812840
1779208200	17.204	0.83	5.08	15.91	17.316	15.65	1595331
1779121800	16.372	0.19	1.19	16.52	16.866	15.238	2367037
1778862600	16.18	0.52	3.35	16.5	16.8	16.17	1269988
1778776200	15.656	0	0.00	15.656	15.656	15.656	0
1778689800	15.656	0	0.00	15.656	15.656	15.656	0
1778603400	15.656	0	0.00	15.656	15.656	15.656	0
1778517000	15.656	-0.12	-0.77	15.8	16.12	15.206	1418666
1778257800	15.778	-0.37	-2.28	16.224	16.25	15.55	1660492
1778171400	16.146	-0.91	-5.34	17.192	17.396	16.021999	2366928
1778085000	17.056	1.14	7.18	16.655999	17.28	16.12	2990126
1777998600	15.914	-0.09	-0.54	15.382	16.5	15.02	2824843
1777912200	16	-2.42	-13.12	18.68	18.808	13.62	6946799
1777566600	18.416	-0.03	-0.17	18.18	18.794	17.95	1345735
1777480200	18.448	-0.66	-3.46	19.098	19.14	18.448	885409
1777393800	19.11	-0.73	-3.68	19.96	20.055	19.11	923393
1777307400	19.84	-0.09	-0.44	20	20.39	19.714	1099952
1777048200	19.928	-0.38	-1.88	21.3	21.3	19.928	1065723
1776961800	20.31	0	0.00	20.31	20.31	20.31	0
1776875400	20.31	-0.73	-3.47	21	21.075	20.285	1203383
1776789000	21.04	-0.18	-0.82	21.445	21.51	20.81	689095
1776702600	21.215	-0.19	-0.86	21.5	21.585	20.73	1022252
1776443400	21.4	-0.22	-0.99	21.65	22.415	21.4	1015806
1776357000	21.615	0.38	1.77	21.49	22.05	21.32	1022971
1776270600	21.24	-0.54	-2.48	22	22	20.83	1598739
1776184200	21.78	-0.78	-3.44	22.635	22.68	21.405	1161738
1776097800	22.555	0.95	4.42	21.9	22.83	21.74	770713
1775838600	21.6	-1.85	-7.89	23.46	24	21.06	2691327
1775752200	23.45	-1.55	-6.20	25.01	25.27	23.38	790553
1775665800	25	-0.62	-2.42	26.5	26.5	24.86	662817
1775579400	25.62	0.62	2.48	25.19	25.73	24.82	876507
1775147400	25	0	0.00	25	25	25	0
1775061000	25	1.65	7.07	24.01	25.31	23.7	1179538
1774974600	23.35	0	0.00	23.35	23.35	23.35	0
1774888200	23.35	-0.04	-0.17	23.38	23.68	22.7	975877
1774632600	23.39	-2.33	-9.06	25.8	26.15	21.7	2781146
1774546200	25.72	-3	-10.45	28.36	28.45	25.72	1297047
1774459800	28.72	0.75	2.68	28.33	28.95	27.72	533214
1774373400	27.97	0.01	0.04	27.69	28.33	27.575	384733
1774287000	27.96	0.2	0.72	27	28.22	26.43	874073
1774027800	27.76	0.76	2.81	27.12	27.88	26.74	6118196
1773941400	27	-1.07	-3.81	27.9	27.95	26.99	1051830
1773855000	28.07	-0.59	-2.06	28.8	29.11	28.02	400444
1773768600	28.66	0.07	0.24	28.7	28.75	28.02	585696
1773682200	28.59	0	0.00	27.4	28.75	27.23	652197
1773423000	28.59	0	0.00	28.59	28.59	28.59	0
1773336600	28.59	-3.24	-10.18	29.76	30.12	28.46	1064702
1773212400	31.83	0	0.00	31.83	31.83	31.83	0
1773126000	31.83	0	0.00	31.83	31.83	31.83	0
1773039600	31.83	0	0.00	31.83	31.83	31.83	0
1772780400	31.83	0	0.00	31.83	31.83	31.83	0
1772694000	31.83	0	0.00	31.83	31.83	31.83	0
1772607600	31.83	0	0.00	31.83	31.83	31.83	0