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	1.65	10.2803738318	16.05	18.2	16.05	106786	17.03030289	DE
4	0.15	0.854700854701	17.55	19.5	16.05	67573	17.16458551	DE
12	3.3	22.9166666667	14.4	19.95	12.5	180580	16.29015542	DE
26	-1.25	-6.5963060686	18.95	25	12.5	173616	18.32000116	DE
52	-9.3	-34.4444444444	27	29.75	12.5	204278	19.93482005	DE
156	-44.9	-71.7252396166	62.6	84	12.5	284244	41.45062509	DE
260	-44.9	-71.7252396166	62.6	84	12.5	284244	41.45062509	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
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
1775838600	14.45	0.95	7.04	13.65	14.45	13.25	603588
1775752200	13.5	0.3	2.27	13.2	13.7	13.2	529070
1775665800	13.2	0.2	1.54	13	13.2	13	196549
1775579400	13	0.15	1.17	13.25	13.4	12.5	420201
1775147400	12.85	-1.8	-12.29	14.45	14.45	12.85	941276
1775061000	14.65	0.15	1.03	14.5	14.85	13.9	153021
1774974600	14.5	-1.5	-9.38	14	15.95	14	96132
1774888200	16	1	6.67	16	16	16	2945
1774632600	15	0.45	3.09	14.8	15	14.5	185949
1774546200	14.55	0.55	3.93	14.4	14.55	14	195945
1774459800	14	0	0.00	14.5	14.5	14	36244
1774373400	14	-0.95	-6.35	15	15	14	143206
1774287000	14.95	0.95	6.79	15	15	14.6	72798
1774027800	14	-1.28	-8.35	15	15	14	39670
1773941400	15.275	-0.35	-2.24	14.95	15.275	14.95	22903
1773855000	15.625	-0.23	-1.42	16	16	14.6	867399