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	-1.522	-10.6433566434	14.3	15.026	12.62	1097575	14.18610694	DE
4	-5.984	-31.8942543439	18.762	18.918	12.62	1309475	15.835698	DE
12	-11.232	-46.7805081216	24.01	26.5	12.62	1448850	17.80876718	DE
26	-12.222	-48.888	25	35.5	12.62	2001315	25.42744975	DE
52	-12.222	-48.888	25	35.5	12.62	2001315	25.42744975	DE
156	-12.222	-48.888	25	35.5	12.62	2001315	25.42744975	DE
260	-12.222	-48.888	25	35.5	12.62	2001315	25.42744975	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782232200	13.624	-0.41	-2.89	13.752	14.08	13.624	1056485
1782145800	14.03	-0.28	-1.98	14.172	14.78	13.686	1080722
1781886600	14.314	0.05	0.35	14.356	14.5	14.22	1439703
1781800200	14.264	-0.46	-3.10	14.686	14.808	13.82	968891
1781713800	14.72	0.49	3.47	14.3	15.026	14.206	942076
1781627400	14.226	0.32	2.27	14.12	14.436	13.984	937361
1781541000	13.91	-0.58	-3.99	14.55	14.778	13.802	1214324
1781281800	14.488	-0.11	-0.75	14.8	14.802	14.156	931886
1781195400	14.598	0.27	1.86	14.362	14.678	14.15	899477
1781109000	14.332	0.13	0.93	14.348	14.584	14.2	834207
1781022600	14.2	-0.43	-2.97	14.398	14.96	14.1	1292160
1780936200	14.634	-0.25	-1.69	14.872	15.264	14.622	799660
1780677000	14.886	-0.61	-3.96	15.4	15.422	14.886	1203876
1780590600	15.5	0.04	0.25	15.45	15.768	15.294	864968
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