C&C Group【CCR】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	-3.1	-3.16973415133	97.8	101.4	91.5	1468695	94.60749439	DE
4	-17.1	-15.2951699463	111.8	114.8	91.5	1009637	102.35357838	DE
12	-12.7	-11.8249534451	107.4	129	91.5	738042	109.03047023	DE
26	-32.3	-25.4330708661	127	136.4	91.5	617952	113.36261177	DE
52	-66.7	-41.3258983891	161.4	184	91.5	692028	137.93816066	DE
156	-45.7	-32.5498575499	140.4	184	91.5	690370	144.40185676	DE
260	-152.3	-61.6599190283	247	269.6	91.5	881716	174.13884944	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
1780590600	92.2	0	0.00	92.9	93.1	91.5	1509473
1780504200	92.2	-1.7	-1.81	93.3	95	91.6	1110286
1780417800	93.9	-0.8	-0.84	97.8	97.8	93.5	1408279
1780331400	94.7	-4.5	-4.54	99	99.3	93.4	1760614
1780072200	99.2	4.3	4.53	97.8	101.4	95	1554824
1779985800	94.9	-6.1	-6.04	100.8	101.2	94.9	1363971
1779899400	101	-2.8	-2.70	105.6	105.8	101	796508
1779813000	103.8	-4.2	-3.89	108	109.4	102.4	1304715
1779467400	108	-2.4	-2.17	107.8	111.8	107.8	525699
1779381000	110.4	0.8	0.73	110.2	111.2	105.2	1827305
1779294600	109.6	-5.2	-4.53	111.4	113	104.8	2071434
1779208200	114.8	5.8	5.32	107.2	114.8	101.6	775880
1779121800	109	-1	-0.91	109.6	111.2	106.4	947414
1778862600	110	0	0.00	108.2	110.4	107.2	490439
1778776200	110	2.6	2.42	110.2	110.2	108	218689
1778689800	107.4	-1.6	-1.47	108.6	109.4	106.8	376829
1778603400	109	-2.4	-2.15	108.8	109.8	107.2	255797
1778517000	111.4	-1	-0.89	110	113	110	309972
1778257800	112.4	0	0.00	111.8	114.2	110.2	574981
1778171400	112.4	-2.6	-2.26	117.2	117.2	112.4	537045
1778085000	115	0.2	0.17	115	117.8	114.8	2674912
1777998600	114.8	-4.2	-3.53	116.2	118.4	113.4	357233
1777653000	119	1.4	1.19	114.6	120.4	114.6	132655
1777566600	117.6	2.4	2.08	117	118.6	114.8	309510
1777480200	115.2	-1	-0.86	117.2	117.4	115.2	298841
1777393800	116.2	-0.2	-0.17	117	118	115.2	267423
1777307400	116.4	-4.6	-3.80	124.2	124.2	116.4	2318565
1777048200	121	-1.8	-1.47	126.4	126.4	120.6	280301
1776961800	122.8	-0.8	-0.65	125.4	125.4	121.8	319528
1776875400	123.6	1	0.82	120.4	125	120.4	379461
1776789000	122.6	-2.6	-2.08	125	125.8	122.6	476543
1776702600	125.2	-1	-0.79	129	129	123.8	235074
1776443400	126.2	2.4	1.94	126.4	126.4	122.8	222040
1776357000	123.8	1.4	1.14	119.8	124.6	119.8	167992
1776270600	122.4	-2.4	-1.92	122.8	124.4	121.8	806010
1776184200	124.8	3.4	2.80	121	125.2	121	424427
1776097800	121.4	-1.6	-1.30	125.6	125.6	120.2	362604
1775838600	123	2	1.65	121.4	124	121	320612
1775752200	121	-2	-1.63	120.8	123	119.2	716831
1775665800	123	7.4	6.40	120	123.2	118.6	843758
1775579400	115.6	-0.6	-0.52	116.8	118.2	113.8	329090
1775147400	116.2	0.6	0.52	115.2	117.4	113.4	322723
1775061000	115.6	3.6	3.21	110.4	115.8	110.4	1024283
1774974600	112	0	0.00	114.4	114.4	111.4	366322
1774888200	112	1.8	1.63	108	112	105.6	904530
1774632600	110.2	0.6	0.55	109.8	111.6	108	465170
1774546200	109.6	0.4	0.37	111.6	111.6	107.6	742505
1774459800	109.2	4.2	4.00	109.2	110.4	107.4	361026
1774373400	105	1.2	1.16	103.2	107.2	103.2	374094
1774287000	103.8	-3.4	-3.17	107.2	107.2	101.2	613088
1774027800	107.2	3.2	3.08	107.2	107.2	103.6	1265976
1773941400	104	-4.6	-4.24	107.2	108	104	553426
1773855000	108.6	-3.4	-3.04	109.8	112.4	108.6	667580
1773768600	112	0.8	0.72	109.2	112.8	109.2	505812
1773682200	111.2	-0.6	-0.54	110.6	112	109.8	287221
1773423000	111.8	1.8	1.64	107.4	111.8	107.4	385092
1773336600	110	-0.6	-0.54	107.2	111.2	107.2	437395
1773250200	110.6	2	1.84	109	110.8	107.4	298814
1773163800	108.6	0	0.00	109	110.4	108.6	240905
1773077400	108.6	-2.6	-2.34	114	114	107.6	549167
1772818200	111.2	2	1.83	107.8	112.2	107.8	946519
1772731800	109.2	0.8	0.74	108.2	111.2	107.4	327035