Conduit Holdings Limited【CRE】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	-25	-5.49450549451	455	455	418.5	432966	429.52460493	DE
4	-26.5	-5.80503833516	456.5	484	418.5	611482	456.67942335	DE
12	-5	-1.14942528736	435	484	394	548911	439.60672284	DE
26	80.5	23.0329041488	349.5	484	344.5	665669	415.62089215	DE
52	39.5	10.1152368758	390.5	484	271.5	677657	369.66692565	DE
156	-64	-12.955465587	494	548	271.5	520384	416.94098671	DE
260	-85	-16.5048543689	515	550	271.5	394095	419.19879122	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	426.5	4	0.95	430	430	418.5	522600
1780504200	422.5	-6	-1.40	426.5	429	419.5	653568
1780417800	428.5	-5	-1.15	433	433	425	330391
1780331400	433.5	-8.5	-1.92	442	442	430.5	200230
1780072200	442	-3	-0.67	455	455	439.5	458041
1779985800	445	-7.5	-1.66	462	462	444	267495
1779899400	452.5	-12	-2.58	453	462.5	449	209528
1779813000	464.5	-10	-2.11	474.5	476	457	268510
1779467400	474.5	-2.5	-0.52	475.5	479.5	473.5	273444
1779381000	477	-2	-0.42	470	479	470	405190
1779294600	479	-0.5	-0.10	479.5	483	476	744529
1779208200	479.5	5	1.05	474	484	467.5	692900
1779121800	474.5	10.5	2.26	464	474.5	460.5	1118615
1778862600	464	1	0.22	463	471	459.5	1471133
1778776200	463	10.5	2.32	461	466	450	915559
1778689800	452.5	9.5	2.14	450	464.5	436	1741515
1778603400	443	-8	-1.77	451	451	439.5	685013
1778517000	451	5.5	1.23	446	452.5	444.5	487991
1778257800	445.5	-3	-0.67	456.5	456.5	443.5	171915
1778171400	448.5	5	1.13	445	451.5	442	442176
1778085000	443.5	2.5	0.57	433	451.5	433	794054
1777998600	441	1	0.23	442.5	446.5	438	796286
1777653000	440	-1.5	-0.34	441.5	443	434.5	612150
1777566600	441.5	3	0.68	437.5	442	437	392082
1777480200	438.5	-3.5	-0.79	446	446	434.5	225467
1777393800	442	0	0.00	443.5	443.5	433	352185
1777307400	442	3	0.68	446	446	437	492424
1777048200	439	-7	-1.57	435	443.5	435	326130
1776961800	446	8.5	1.94	429.5	446	429.5	194649
1776875400	437.5	-2.5	-0.57	430.5	442.5	430.5	321207
1776789000	440	2.5	0.57	434	441.5	434	215756
1776702600	437.5	6	1.39	438	438	429	297834
1776443400	431.5	-4.5	-1.03	431.5	438	428.5	190796
1776357000	436	-3	-0.68	442	444.5	436	210701
1776270600	439	-2	-0.45	430	441	430	249486
1776184200	441	4.5	1.03	427	442	427	351362
1776097800	436.5	4.5	1.04	442	442	432.5	440417
1775838600	432	-3.5	-0.80	440	440.5	431.5	381601
1775752200	435.5	3	0.69	427	441.5	427	408274
1775665800	432.5	3	0.70	428.5	437.5	428	759269
1775579400	429.5	1.5	0.35	420	434.5	420	474142
1775147400	428	4.5	1.06	416.5	431	416.5	491397
1775061000	423.5	4.5	1.07	424.5	427	419.5	410970
1774974600	419	10.5	2.57	405	421	405	953848
1774888200	408.5	0.5	0.12	419	419	400	1409884
1774632600	408	-5	-1.21	414.5	416	408	272769
1774546200	413	-7	-1.67	420.5	420.5	412	414627
1774459800	420	7.5	1.82	414	424.5	414	527224
1774373400	412.5	6.5	1.60	403	416	403	433930
1774287000	406	-5.5	-1.34	405	412.5	394	643652
1774027800	411.5	-6.5	-1.56	419	419.5	409.5	567545
1773941400	418	-15.5	-3.58	432	432	416	488248
1773855000	433.5	-9	-2.03	443	446.5	431	619478
1773768600	442.5	10.5	2.43	438	448	434	1523253
1773682200	432	-2	-0.46	438	438	430.5	858622
1773423000	434	2.5	0.58	435	438	429	588295
1773336600	431.5	6	1.41	433	433	426	361108
1773250200	425.5	-3.5	-0.82	419.5	430.5	419.5	384088
1773163800	429	10.5	2.51	424	435	421.5	719933
1773077400	418.5	-4.5	-1.06	416.5	425	414.5	1252656
1772818200	423	-6.5	-1.51	430	434.5	421.5	401896
1772731800	429.5	1.5	0.35	429.5	432	425	502547