Cirata Plc【CRTA】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	-0.8	-4.7619047619	16.8	17.95	15.55	48451	17.10494239	DE
4	-0.05	-0.311526479751	16.05	18.5	15	137798	17.27270084	DE
12	-0.95	-5.60471976401	16.95	19.95	15	146077	17.72049973	DE
26	-5	-23.8095238095	21	25	12.5	165325	18.07085996	DE
52	-11.6	-42.0289855072	27.6	29	12.5	197827	19.30580655	DE
156	-46.6	-74.4408945687	62.6	84	12.5	281370	41.20740404	DE
260	-46.6	-74.4408945687	62.6	84	12.5	281370	41.20740404	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	16	0.45	2.89	16	16	15.55	18269
1783614600	15.55	-1.05	-6.33	15.55	15.55	15.55	15701
1783528200	16.6	0	0.00	16.6	16.6	16.6	0
1783441800	16.6	-1.3	-7.26	17.85	17.85	15.55	90144
1783355400	17.9	0	0.00	17.9	17.9	17.9	33146
1783096200	17.9	2.4	15.48	16.8	17.95	16.8	54812
1783009800	15.5	-1.5	-8.82	15.5	15.5	15.5	10010
1782923400	17	0	0.00	17	17	17	0
1782837000	17	0	0.00	16.05	17	16.05	204190
1782750600	17	0.8	4.94	15.15	17	15	371070
1782491400	16.2	-1.3	-7.43	17	17.95	16	424955
1782405000	17.5	-1	-5.41	17.55	17.55	17.5	36642
1782318600	18.5	0	0.00	18.5	18.5	18.5	7509
1782232200	18.5	1.5	8.82	16.7	18.5	16.7	570074
1782145800	17	0.15	0.89	17	17	17	33723
1781886600	16.85	-0.85	-4.80	17	17	16.85	6877
1781800200	17.7	0.2	1.14	17.75	17.75	16.05	117817
1781713800	17.5	0.5	2.94	18	18	17	95407
1781627400	17	0.95	5.92	17	18.2	17	405341
1781541000	16.05	0	0.00	16.05	16.05	16.05	2285
1781281800	16.05	0	0.00	16.05	16.05	16.05	663
1781195400	16.05	0	0.00	16.05	16.05	16.05	30235
1781109000	16.05	0	0.00	16.05	16.05	16.05	15297
1781022600	16.05	-0.95	-5.59	16.55	16.55	16.05	20625
1780936200	17	0.05	0.29	16.55	17	16.55	23177
1780677000	16.95	-0.1	-0.59	18	18	16.6	52978
1780590600	17.05	0	0.00	17.05	17.05	17.05	0
1780504200	17.05	-0.45	-2.57	17.05	17.05	17.05	52408
1780417800	17.5	-0.4	-2.23	17	17.5	17	121305
1780331400	17.9	-0.1	-0.56	17.9	18	17.9	34814
1780072200	18	1.45	8.76	18	18	18	17572
1779985800	16.55	-2.95	-15.13	17.05	17.5	16.55	130882
1779899400	19.5	0	0.00	19.5	19.5	19.5	0
1779813000	19.5	0	0.00	19.5	19.5	19.5	29673
1779467400	19.5	2	11.43	17.55	19.5	17.55	12079
1779381000	17.5	0	0.00	17.55	17.55	17.2	104002
1779294600	17.5	-0.3	-1.69	17.5	17.5	17.5	5201
1779208200	17.8	-0.7	-3.78	18.5	19.75	17.8	100785
1779121800	18.5	-1.45	-7.27	18.5	18.5	18.5	61169
1778862600	19.95	0	0.00	19.95	19.95	19.95	0
1778776200	19.95	0	0.00	19.95	19.95	19.95	0
1778689800	19.95	0.6	3.10	19.95	19.95	19.95	104394
1778603400	19.35	0.35	1.84	17.95	19.35	17.95	66507
1778517000	19	0	0.00	18.75	19	18.7	120139
1778257800	19	1.45	8.26	18.95	19	18.95	345465
1778171400	17.55	-0.95	-5.14	17.55	17.55	17.55	2490
1778085000	18.5	0.5	2.78	17.5	18.5	17.5	635632
1777998600	18	-0.7	-3.74	19	19	18	510789
1777653000	18.7	1.1	6.25	18	19	18	910115
1777566600	17.6	1	6.02	17.05	17.6	17.05	75525
1777480200	16.6	-0.15	-0.90	17.45	17.5	16.6	46352
1777393800	16.75	0.25	1.52	16.75	16.75	16.75	342160
1777307400	16.5	-0.35	-2.08	17.05	17.05	16.5	255405
1777048200	16.85	-0.15	-0.88	16.9	17.25	16.5	203078
1776961800	17	-0.5	-2.86	17	17	17	121199
1776875400	17.5	-0.2	-1.13	16.85	17.5	16.75	415127
1776789000	17.7	0.7	4.12	17	17.7	17	113464
1776702600	17	0.05	0.29	16.95	17	16.5	16831
1776443400	16.95	0.45	2.73	16.95	16.95	16.95	18775
1776357000	16.5	0.5	3.13	16.5	16.5	16.05	73450
1776270600	16	-0.5	-3.03	16	16	16	1281
1776184200	16.5	1.7	11.49	14.5	16.5	14.5	310508
1776097800	14.8	0.35	2.42	14.65	14.8	14	60919