Cloudbreak Discovery Plc【CDL】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	0.025	4	0.625	0.75	0.574	10052529	0.66894524	DE
4	0	0	0.65	0.95	0.561	29624754	0.74060941	DE
12	0.175	36.8421052632	0.475	0.95	0.357	20457433	0.61054142	DE
26	-0.05	-7.14285714286	0.7	0.95	0.357	16222115	0.62697227	DE
52	0.475	271.428571429	0.175	1.35	0.14	27504789	0.67224433	DE
156	0.225	52.9411764706	0.425	2.05	0.085	10254993	0.6500202	DE
260	-2.3	-77.9661016949	2.95	13.25	0.085	7390265	1.31067255	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
1780677000	0.65	-0.1	-13.33	0.75	0.75	0.65	21138883
1780590600	0.75	0.15	25.00	0.6	0.75	0.6	23102467
1780504200	0.6	0	0.00	0.6	0.609	0.6	6828150
1780417800	0.6	0	0.00	0.6	0.609	0.6	3825543
1780331400	0.6	0	0.00	0.6	0.6	0.574	6156569
1780072200	0.6	-0.025	-4.00	0.625	0.631	0.6	10349915
1779985800	0.625	-0.025	-3.85	0.65	0.662	0.625	4245660
1779899400	0.65	0	0.00	0.65	0.6899999	0.65	7582655
1779813000	0.65	-0.05	-7.14	0.7	0.72	0.625	21758780
1779467400	0.7	0.05	7.69	0.7	0.746	0.7	8770109
1779381000	0.65	-0.15	-18.75	0.8	0.811	0.65	59646393
1779294600	0.8	0	0.00	0.85	0.95	0.8	36078955
1779208200	0.8	0	0.00	0.8	0.811	0.8	9871448
1779121800	0.8	-0.025	-3.03	0.85	0.875	0.8	39309554
1778862600	0.825	0.15	22.22	0.65	0.9	0.6	101163070
1778776200	0.675	0	0.00	0.675	0.685	0.675	7487897
1778689800	0.675	0.05	8.00	0.625	0.675	0.561	9356842
1778603400	0.625	-0.1	-13.79	0.725	0.729	0.622	12821750
1778517000	0.725	-0.025	-3.33	0.75	0.75	0.725	13112531
1778257800	0.75	0.125	20.00	0.65	0.95	0.61	181402033
1778171400	0.625	0.025	4.17	0.6	0.649	0.554	30029732
1778085000	0.6	0.125	26.32	0.475	0.625	0.45	86728042
1777998600	0.475	0.025	5.56	0.45	0.486	0.403	16286642
1777653000	0.45	0	0.00	0.45	0.459	0.42	15478965
1777566600	0.45	0	0.00	0.45	0.459	0.45	1025160
1777480200	0.45	0	0.00	0.45	0.488	0.444	2339846
1777393800	0.45	0	0.00	0.45	0.4795	0.45	1590728
1777307400	0.45	0	0.00	0.45	0.456	0.45	4409404
1777048200	0.45	0	0.00	0.425	0.459	0.425	4628632
1776961800	0.45	-0.025	-5.26	0.475	0.505	0.425	9791328
1776875400	0.475	-0.1	-17.39	0.575	0.6	0.45	63014302
1776789000	0.575	0.175	43.75	0.4	0.575	0.357	80486371
1776702600	0.4	0	0.00	0.4	0.4	0.3595	10785071
1776443400	0.4	-0.025	-5.88	0.425	0.425	0.375	21883259
1776357000	0.425	0	0.00	0.425	0.4545	0.425	3274040
1776270600	0.425	0	0.00	0.425	0.445	0.375	9942445
1776184200	0.425	0	0.00	0.425	0.44	0.42	18513638
1776097800	0.425	0.025	6.25	0.4	0.425	0.3575	17540949
1775838600	0.4	0	0.00	0.4	0.4545	0.39	13044199
1775752200	0.4	0	0.00	0.4	0.44	0.395	2310267
1775665800	0.4	0	0.00	0.4	0.425	0.375	5002668
1775579400	0.4	0	0.00	0.4	0.45	0.4	10685916
1775147400	0.4	0	0.00	0.4	0.449	0.39	7795771
1775061000	0.4	-0.025	-5.88	0.425	0.432	0.4	16912989
1774974600	0.425	0	0.00	0.425	0.45	0.415	1896072
1774888200	0.425	-0.034	-7.41	0.425	0.455	0.425	6862537
1774632600	0.459	0.034	8.00	0.425	0.459	0.425	12281042
1774546200	0.425	0	0.00	0.425	0.455	0.425	3791088
1774459800	0.425	0	0.00	0.425	0.485	0.425	7144667
1774373400	0.425	-0.025	-5.56	0.45	0.458	0.401	9776141
1774287000	0.45	-0.025	-5.26	0.475	0.48	0.375	25916071
1774027800	0.475	0	0.00	0.475	0.55	0.4069999	14540413
1773941400	0.475	0.037	8.45	0.475	0.4775	0.4	13424436
1773855000	0.438	0.024	5.80	0.45	0.475	0.412	17525353
1773768600	0.414	-0.036	-8.00	0.45	0.471	0.414	8733951
1773682200	0.45	-0.025	-5.26	0.475	0.476	0.45	6603684
1773423000	0.475	0	0.00	0.475	0.496	0.475	6667140
1773336600	0.475	-0.025	-5.00	0.5	0.5	0.475	9286155
1773250200	0.5	0	0.00	0.5	0.5	0.5	2963530
1773163800	0.5	0	0.00	0.5	0.514	0.5	319291
1773077400	0.5	0	0.00	0.525	0.525	0.5	5941697