Castelnau Group Limited【CGL】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	0	89.5	90.25	87	21180	89.5	DE
4	-0.5	-0.555555555556	90	91	87	10942	89.50841735	DE
12	-3.75	-4.02144772118	93.25	94.25	87	18054	90.40607761	DE
26	-7.25	-7.49354005168	96.75	98.25	87	36889	94.52290735	DE
52	6.5	7.8313253012	83	98.25	75	53477	85.65823358	DE
156	14.5	19.3333333333	75	102	70	27317	85.48520658	DE
260	-619	-87.3676781934	708.5	708.5	66	29282	85.88091579	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
1781281800	89.5	0	0.00	89.5	89.5	87	696
1781195400	89.5	0	0.00	89.5	89.5	87	5068
1781109000	89.5	0	0.00	89.5	89.5	87	0
1781022600	89.5	0	0.00	89.5	90.25	89.25	100829
1780936200	89.5	0	0.00	89.5	90.25	89.25	1
1780677000	89.5	0	0.00	89.5	90.25	89.25	0
1780590600	89.5	0	0.00	89.5	91	89.5	2500
1780504200	89.5	0	0.00	89.5	91	89.5	10000
1780417800	89.5	0	0.00	89.5	91	89.5	0
1780331400	89.5	0	0.00	89.5	91	89.5	20110
1780072200	89.5	0	0.00	89.5	89.5	89.5	867
1779985800	89.5	0	0.00	89.5	89.5	89.5	0
1779899400	89.5	0	0.00	89.5	89.5	89.5	353
1779813000	89.5	0	0.00	89.5	89.5	89.5	11084
1779467400	89.5	0	0.00	89.5	89.5	89.5	4497
1779381000	89.5	0	0.00	89.5	89.5	89.5	491
1779294600	89.5	0	0.00	89.5	89.5	87	13142
1779208200	89.5	0	0.00	89.5	89.5	87	29000
1779121800	89.5	-0.5	-0.56	90	90	87	6462
1778862600	90	0	0.00	90	90	90	3500
1778776200	90	0	0.00	90	90	90	26935
1778689800	90	0	0.00	90	90	90	0
1778603400	90	0	0.00	90	90	90	0
1778517000	90	0	0.00	90	90	90	66037
1778257800	90	0	0.00	90	90	90	17500
1778171400	90	0	0.00	90	90.5	90	8276
1778085000	90	0	0.00	90	90	90	79666
1777998600	90	0	0.00	90	90	90	0
1777653000	90	0	0.00	90	91	89.5	256
1777566600	90	0	0.00	90	90.25	90	16500
1777480200	90	0	0.00	90	90	88.5	1120
1777393800	90	0	0.00	90	90	90	45366
1777307400	90	0	0.00	90	90	90	0
1777048200	90	0	0.00	90	90.5	88.75	11058
1776961800	90	-0.5	-0.55	90.5	90.5	88.75	12420
1776875400	90.5	-0.25	-0.28	90.75	90.75	89.25	62282
1776789000	90.75	0	0.00	90.75	90.75	89.25	9752
1776702600	90.75	0	0.00	90.75	90.75	89	85537
1776443400	90.75	0.5	0.55	90.25	90.75	88.75	10000
1776357000	90.25	0	0.00	90.25	90.25	88.75	0
1776270600	90.25	0	0.00	90.25	90.25	89	0
1776184200	90.25	0	0.00	90.25	90.25	89	50559
1776097800	90.25	0	0.00	90.25	90.25	89	0
1775838600	90.25	0.25	0.28	90	90.25	88.5	20000
1775752200	90	0.75	0.84	89.5	90	88	17842
1775665800	89.25	0.75	0.85	88.5	89.5	88	38814
1775579400	88.5	0	0.00	88.5	89	88.5	24774
1775147400	88.5	-2	-2.21	90.5	90.5	88.5	20000
1775061000	90.5	0	0.00	90.5	90.5	90.5	4272
1774974600	90.5	-0.75	-0.82	91.25	91.25	90.5	16352
1774888200	91.25	-0.75	-0.82	92	94.25	89.25	2755
1774632600	92	2	2.22	93	93	89.5	43677
1774546200	90	-1.75	-1.91	91.75	93	90	11497
1774459800	91.75	0	0.00	91.75	91.75	91.75	3500
1774373400	91.75	0	0.00	91.75	91.75	91.75	16702
1774287000	91.75	-1.5	-1.61	92.75	93.5	91.75	2
1774027800	93.25	0	0.00	93.25	93.25	90.5	48871
1773941400	93.25	-0.25	-0.27	93.25	93.25	90.5	4119
1773855000	93.5	3	3.31	93.5	93.5	90.5	28000
1773768600	90.5	-3	-3.21	93.5	93.5	90.5	0
1773682200	93.5	0	0.00	93.5	93.5	90.5	3500