Corero Network Security Plc【CNS】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	0.5	4.6511627907	10.75	11.25	10.75	124629	10.99195893	DE
4	-1	-8.16326530612	12.25	12.25	10.75	130220	11.18388136	DE
12	-0.5	-4.25531914894	11.75	12.75	10.75	136473	11.86605232	DE
26	1.5	15.3846153846	9.75	13.25	9.25	239169	12.06659072	DE
52	-4.75	-29.6875	16	16	8.65	315725	11.2421813	DE
156	5	80	6.25	29	5.625	359248	14.77915836	DE
260	0.75	7.14285714286	10.5	29	5.625	324675	13.14169382	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	11.25	0	0.00	11.25	11.25	11.25	116742
1780590600	11.25	0.5	4.65	10.75	11.25	10.75	184809
1780504200	10.75	0	0.00	10.75	10.75	10.75	208387
1780417800	10.75	0	0.00	10.75	10.75	10.75	38661
1780331400	10.75	0	0.00	10.75	10.75	10.75	74546
1780072200	10.75	0	0.00	10.75	10.75	10.75	26809
1779985800	10.75	0	0.00	10.75	10.75	10.75	13060
1779899400	10.75	0	0.00	10.75	10.75	10.75	72111
1779813000	10.75	0	0.00	10.75	10.75	10.75	52078
1779467400	10.75	0	0.00	10.75	10.75	10.75	74136
1779381000	10.75	0	0.00	10.75	10.75	10.75	75712
1779294600	10.75	-0.25	-2.27	11	11	10.75	146787
1779208200	11	-0.75	-6.38	11.75	11.75	10.75	683826
1779121800	11.75	0	0.00	11.75	11.75	11.75	64093
1778862600	11.75	0	0.00	11.75	11.75	11.75	116559
1778776200	11.75	0	0.00	11.75	11.75	11.75	73263
1778689800	11.75	0	0.00	11.75	11.75	11.75	116477
1778603400	11.75	-0.38	-3.09	12.125	12.125	11.75	215458
1778517000	12.125	-0.13	-1.02	12.25	12.25	12.125	120669
1778257800	12.25	0	0.00	12.25	12.25	12.25	55166
1778171400	12.25	0	0.00	12.25	12.25	12.25	53442
1778085000	12.25	0	0.00	12.25	12.25	12.25	57731
1777998600	12.25	-0.25	-2.00	12.5	12.5	12.25	145392
1777653000	12.5	0	0.00	12.5	12.5	12.5	57682
1777566600	12.5	0	0.00	12.5	12.5	12.5	158055
1777480200	12.5	-0.25	-1.96	12.75	12.75	12.5	61982
1777393800	12.75	0	0.00	12.75	12.75	12.75	25792
1777307400	12.75	0	0.00	12.75	12.75	12.75	49172
1777048200	12.75	0	0.00	12.75	12.75	12.75	98396
1776961800	12.75	0	0.00	12.75	12.75	12.75	17887
1776875400	12.75	0	0.00	12.75	12.75	12.75	8730
1776789000	12.75	0	0.00	12.75	12.75	12.75	305783
1776702600	12.75	0.25	2.00	12.5	12.75	12.5	226699
1776443400	12.5	0	0.00	12.5	12.5	12.5	106395
1776357000	12.5	0	0.00	12.5	12.5	12.5	49174
1776270600	12.5	0	0.00	12.5	12.5	12.5	56616
1776184200	12.5	0.5	4.17	12	12.5	12	453774
1776097800	12	0	0.00	12	12	12	109553
1775838600	12	0	0.00	12	12	12	375214
1775752200	12	0	0.00	12	12	12	13093
1775665800	12	0	0.00	12	12	12	113474
1775579400	12	0	0.00	12	12.25	12	172127
1775147400	12	0	0.00	12	12	12	75695
1775061000	12	0	0.00	12	12	12	18452
1774974600	12	0	0.00	12	12	12	20482
1774888200	12	0	0.00	12	12	12	323881
1774632600	12	0	0.00	12	12	12	9614
1774546200	12	0	0.00	12	12	12	1281526
1774459800	12	0	0.00	12	12	12	205751
1774373400	12	0.5	4.35	12	12	12	227467
1774287000	11.5	-0.25	-2.13	11.5	11.75	11.5	116873
1774027800	11.75	0	0.00	11.75	11.75	11.75	43711
1773941400	11.75	0	0.00	11.75	11.75	11.75	30186
1773855000	11.75	0	0.00	11.75	11.75	11.75	20754
1773768600	11.75	0	0.00	11.75	11.75	11.75	58159
1773682200	11.75	0	0.00	11.75	11.75	11.75	57165
1773423000	11.75	0	0.00	11.75	11.75	11.75	116872
1773336600	11.75	-0.25	-2.08	12	12	11.75	312631
1773250200	12	0	0.00	12	12	12	22538
1773163800	12	0	0.00	12	12	12	37285
1773077400	12	0	0.00	11.75	12	11.75	79673