Chapel Down Group Plc【CDGP】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	3.5	8.43373493976	41.5	46.6	41.5	176919	44.70415059	DE
4	11.5	34.328358209	33.5	46.6	33.5	114268	40.60884867	DE
12	12.5	38.4615384615	32.5	46.6	31	86628	36.37692932	DE
26	7.5	20	37.5	46.6	31	74860	36.09304325	DE
52	2.5	5.88235294118	42.5	46.6	31	59564	38.17512973	DE
156	-9	-16.6666666667	54	81	31	102555	52.91156779	DE
260	-9	-16.6666666667	54	81	31	102555	52.91156779	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	45	0	0.00	45	45	44.25	48666
1780504200	45	0	0.00	45	45	45	87708
1780417800	45	-0.5	-1.10	45	45	45	172946
1780331400	45.5	2	4.60	43.5	46	43.5	300604
1780072200	43.5	2	4.82	41.5	45	41.5	274673
1779985800	41.5	0.5	1.22	41	41.5	41	78130
1779899400	41	1.5	3.80	39.5	41	39.5	187498
1779813000	39.5	0.5	1.28	39	39.5	39	117428
1779467400	39	1	2.63	38	39	38	50816
1779381000	38	0	0.00	38	38	38	78294
1779294600	38	0	0.00	38	38	38	30953
1779208200	38	0	0.00	38	38	38	112192
1779121800	38	1.5	4.11	36.5	38	36.5	179627
1778862600	36.5	0	0.00	36.5	36.82	36.5	36957
1778776200	36.5	1	2.82	35.5	36.5	35.5	44661
1778689800	35.5	0	0.00	35.5	35.5	35.5	18636
1778603400	35.5	0.5	1.43	35	35.5	35	122027
1778517000	35	1.5	4.48	33.5	35.5	33.5	117623
1778257800	33.5	0	0.00	33.5	33.5	33.5	111644
1778171400	33.5	0	0.00	33.5	34.5	33.5	38465
1778085000	33.5	0	0.00	33.5	33.5	33.5	35378
1777998600	33.5	0.5	1.52	33	33.5	33	92037
1777653000	33	0	0.00	33	34	33	38973
1777566600	33	0	0.00	33	34	33	80316
1777480200	33	1.5	4.76	32.5	35	32.5	189941
1777393800	31.5	0	0.00	31.5	33	31.5	96298
1777307400	31.5	0	0.00	31.5	32.7	31.5	78304
1777048200	31.5	0	0.00	31.5	31.5	31.5	66671
1776961800	31.5	-0.5	-1.56	31.5	31.5	31.5	48557
1776875400	32	0	0.00	32	32	32	27894
1776789000	32	-1.5	-4.48	33.5	33.5	32	212089
1776702600	33.5	0	0.00	33.5	33.5	33.5	27955
1776443400	33.5	-1	-2.90	34.5	34.5	33.5	39017
1776357000	34.5	0	0.00	34.5	34.5	34	34234
1776270600	34.5	0	0.00	34.5	34.5	34	34693
1776184200	34.5	0.5	1.47	34	35.5	34	109005
1776097800	34	0	0.00	34	34	34	127229
1775838600	34	0.5	1.49	33.5	34	33.5	121297
1775752200	33.5	0	0.00	33.5	33.5	32	117043
1775665800	33.5	-1	-2.90	34.5	34.5	32	150221
1775579400	34.5	0	0.00	34.5	34.5	32	175579
1775147400	34.5	0	0.00	34.5	34.5	32	27147
1775061000	34.5	1	2.99	34.5	34.5	32	68205
1774974600	33.5	0.5	1.52	33	33.5	31	76151
1774888200	33	0	0.00	33	33	31	44721
1774632600	33	1.75	5.60	33	33	31.25	65205
1774546200	31.25	-1.75	-5.30	33	33	31.25	46000
1774459800	33	0.5	1.54	32.5	33	31.75	67283
1774373400	32.5	0	0.00	32.5	33.75	31.25	50421
1774287000	32.5	0	0.00	32.5	32.5	31.25	75581
1774027800	32.5	0	0.00	32.5	32.5	32.5	17509
1773941400	32.5	-2.5	-7.14	32.5	32.5	32.5	30115
1773855000	35	2.5	7.69	32.5	35	32.5	67590
1773768600	32.5	0	0.00	32.5	32.5	32.5	62669
1773682200	32.5	0	0.00	32.5	32.5	32.5	81736
1773423000	32.5	0	0.00	32.5	32.5	32.5	27700
1773336600	32.5	0	0.00	32.5	32.5	31.5	139985
1773250200	32.5	0	0.00	32.5	32.5	32.5	19604
1773163800	32.5	0	0.00	32.5	32.5	32.5	53450
1773077400	32.5	-0.5	-1.52	33	33	32.5	101987
1772818200	33	0	0.00	33	33	33	41185
1772731800	33	0	0.00	33	33	33	45869