Cordiant Digital Infrastructure Limited【CORD】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	0.4	125	128.5	123.5	7549195	125.82120923	DE
4	3	2.44897959184	122.5	128.5	119.5	7038406	124.79185876	DE
12	24.5	24.2574257426	101	128.5	101	3430138	122.12986701	DE
26	19.5	18.3962264151	106	128.5	98.4	2250260	117.19289714	DE
52	27.1	27.5406504065	98.4	128.5	92.6	1656647	110.89742299	DE
156	43.1	52.3058252427	82.4	128.5	59.6	1531115	89.66497176	DE
260	20	18.9573459716	105.5	128.5	59.6	1313841	92.47224628	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
1782750600	124.5	-1	-0.80	125.5	127.5	124.5	1836403
1782491400	125.5	-1.5	-1.18	127	128.5	125.5	1327413
1782405000	127	2.5	2.01	125	127	124.5	19714341
1782318600	124.5	0.5	0.40	123.5	125	123.5	13381952
1782232200	124	0	0.00	125	125	123.5	1485867
1782145800	124	-1	-0.80	124	124.5	121.5	1471870
1781886600	125	0	0.00	124.5	125.5	124	71279496
1781800200	125	0.5	0.40	124.5	128	124.5	6733000
1781713800	124.5	2	1.63	122.5	125	122.5	2816979
1781627400	122.5	-1	-0.81	122.5	123	121.5	1107329
1781541000	123.5	0	0.00	123.5	124.5	122.5	1516303
1781281800	123.5	2.5	2.07	123.5	125	123.5	3256942
1781195400	121	1	0.83	120	123	119.5	4238557
1781109000	120	-0.5	-0.41	120.5	120.5	119.5	1151937
1781022600	120.5	-0.5	-0.41	121	121.5	120	1638943
1780936200	121	-1.5	-1.22	121.5	122.5	120.5	1449380
1780677000	122.5	-1	-0.81	122.5	123.5	121.5	985109
1780590600	123.5	0	0.00	122.5	123.5	122.5	1879164
1780504200	123.5	0.5	0.41	123.5	123.5	122	1348029
1780417800	123	0.5	0.41	122.5	123.5	121.5	2149103
1780331400	122.5	0	0.00	123.5	124	122	4243369
1780072200	122.5	1.5	1.24	121	123	121	1807811
1779985800	121	-2.5	-2.02	123	123	121	848746
1779899400	123.5	3.5	2.92	120	123.5	120	3480130
1779813000	120	1	0.84	119	120	119	1107817
1779467400	119	0	0.00	117	119	117	747699
1779381000	119	2	1.71	116.5	119	116.5	440426
1779294600	117	0.5	0.43	117	118	116	10211357
1779208200	116.5	-1	-0.85	116.5	117	116	922320
1779121800	117.5	1.5	1.29	117.5	118.5	116	418754
1778862600	116	-1.5	-1.28	116.5	117	115.5	347204
1778776200	117.5	0.5	0.43	116	117.5	116	290227
1778689800	117	1	0.86	115.5	117	114.5	1666309
1778603400	116	-1	-0.85	116	116.5	115	590601
1778517000	117	0.5	0.43	115.5	117	115.5	789110
1778257800	116.5	0.5	0.43	117	117	116	701571
1778171400	116	0	0.00	116	118	116	5634313
1778085000	116	0.5	0.43	118	118	116	892121
1777998600	115.5	-2	-1.70	119	119	115	843728
1777653000	117.5	0.5	0.43	118.5	118.5	116.5	730656
1777566600	117	-1	-0.85	117.5	118	116.5	2852459
1777480200	118	4	3.51	114	118	113	3354651
1777393800	114	0	0.00	113	114	113	642622
1777307400	114	4.5	4.11	110.5	114.5	109.5	1330257
1777048200	109.5	0.5	0.46	109	110	109	1502683
1776961800	109	-0.5	-0.46	109.5	109.5	109	1735638
1776875400	109.5	0.5	0.46	110	110	109	1209506
1776789000	109	1	0.93	108.5	109.5	108	1065472
1776702600	108	0.5	0.47	107.5	108.5	106.5	1051545
1776443400	107.5	1	0.94	107	108	106.5	746433
1776357000	106.5	0.5	0.47	106.5	106.5	106.5	761878
1776270600	106	0	0.00	106.5	106.5	106	883471
1776184200	106	0.5	0.47	106	107.5	106	1100036
1776097800	105.5	0	0.00	105	106	104.5	887790
1775838600	105.5	2	1.93	103.5	105.5	103.5	430905
1775752200	103.5	-0.5	-0.48	104	104.5	103.5	475125
1775665800	104	1	0.97	103	104	103	915769
1775579400	103	1.5	1.48	101	103	101	519403
1775147400	101.5	0	0.00	101.5	102	101	300039
1775061000	101.5	0	0.00	103	103	101	1328199
1774974600	101.5	2.1	2.11	98.4	101.5	98.4	1509460
1774888200	99.4	-2.6	-2.55	101	101	98.4	781213