Camden National Corporation【CAC】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	2.89	5.46313799622	52.9	55.88	52.506	174813	54.04420207	CS
4	5.83	11.6693354684	49.96	55.88	45.58	115714	52.48971936	CS
12	5.13	10.1263324122	50.66	55.88	45.58	107762	50.50687164	CS
26	12.32	28.3413848631	43.47	55.88	42.21	103226	48.71586407	CS
52	15.31	37.8211462451	40.48	55.88	35	87765	45.12346508	CS
156	24.84	80.2584814216	30.95	55.88	26.52	66713	40.91004547	CS
260	7.7	16.0116448326	48.09	55.88	26.52	56291	41.46650845	CS

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
1782858900	54.22	0.26	0.48	53.96	54.3	53.17	125616
1782772500	53.96	-0.37	-0.68	53.92	54.43	53.415	91809
1782513300	54.33	1.2	2.26	53.43	54.79	52.6	484976
1782426900	53.13	-0.04	-0.08	53.13	53.775	52.88	72194
1782340500	53.17	0.39	0.74	52.9	53.35	52.506	99471
1782254100	52.78	0.92	1.77	51.95	53	50.98	101885
1782167700	51.86	0.37	0.72	51.34	52.39	49.2	91961
1781822100	51.49	0.2	0.39	51.75	52.68	51.24	292138
1781735700	51.29	-0.5	-0.97	51.65	52.725	50.74	99189
1781649300	51.79	-0.1	-0.19	52.37	52.83	51.43	99887
1781562900	51.89	-0.79	-1.50	53.38	53.5775	51.69	71808
1781303700	52.68	0.94	1.82	52.22	52.885	51.665	83875
1781217300	51.74	-0.06	-0.12	52.26	52.71	51.31	107914
1781130900	51.8	0.56	1.09	51.49	52.21	51.18	70833
1781044500	51.24	0.52	1.03	50.78	52.3699	50.505	67310
1780958100	50.72	0.22	0.44	50.5	51.5	45.58	65859
1780698900	50.5	0.12	0.24	50.5	50.98	50.14	47639
1780612500	50.38	1.92	3.96	49.17	50.535	49.17	53842
1780526100	48.46	-1.9	-3.77	49.96	50.19	48.405	70358
1780439700	50.36	1.38	2.82	48.98	50.45	48.57	101178
1780353300	48.98	-1.05	-2.10	49.56	50.07	48.54	151940
1780094100	50.03	0.27	0.54	49.86	50.31	49.665	132942
1780007700	49.76	-0.33	-0.66	49.9	50.285	49.24	154291
1779921300	50.09	-0.16	-0.32	50.5	51.045	49.89	127009
1779834900	50.25	0.93	1.89	49.6	50.35	49.13	70312
1779489300	49.32	-0.1	-0.20	49.47	49.82	49.12	76212
1779402900	49.42	0.22	0.45	48.77	49.48	48.33	103017
1779316500	49.2	0.95	1.97	48.18	49.53	47.72	80700
1779230100	48.25	-0.06	-0.12	48.08	48.39	47.71	75856
1779143700	48.31	0.97	2.05	47.65	49.28	47.53	102703
1778884500	47.34	-0.19	-0.40	47.12	47.885	46.99	114968
1778798100	47.53	0.01	0.02	47.82	48.37	47.45	83767
1778711700	47.52	-0.53	-1.10	47.74	48.09	47.3001	102309
1778625300	48.05	0.02	0.05	48.06	48.19	47.22	160085
1778538900	48.025	-1.28	-2.59	49.1	49.15	47.895	78497
1778279700	49.3	0.68	1.40	48.62	49.38	48.55	90747
1778193300	48.62	-0.49	-1.00	49.32	49.645	48.44	123081
1778106900	49.11	0.28	0.57	49.32	49.97	48.8	126102
1778020500	48.83	0.76	1.58	48.21	49.09	47.75	67639
1777934100	48.07	-0.77	-1.58	48.55	48.955	47.851371	82131
1777674900	48.84	0.67	1.39	48.34	49.32	47.79	66016
1777588500	48.17	0.2	0.42	47.78	49.1399	47.25	102439
1777502100	47.97	-2.7	-5.33	50.59	50.59	47.805	162605
1777415700	50.67	0.27	0.54	52.49	53.87	50.5	123504
1777329300	50.4	0.72	1.45	49.58	50.5	49.58	73451
1777070100	49.68	-0.2	-0.40	49.8	50.16	48.78	67750
1776983700	49.88	0.5	1.01	49.65	49.88	49.285	62922
1776897300	49.38	0.22	0.45	49.3	49.61	49.01	61325
1776810900	49.16	-1.27	-2.52	50.24	51.04	48.99	103206
1776724500	50.43	-0.77	-1.50	51.08	51.46	50.39	90565
1776465300	51.2	1.54	3.10	50.36	52.17	50.11	126493
1776378900	49.66	-0.72	-1.43	50.27	50.2925	49.55	115823
1776292500	50.38	-0.74	-1.45	50.59	50.59	49.94	90829
1776206100	51.12	-0.05	-0.10	51.1	51.34	50.32	104381
1776119700	51.17	0.35	0.69	50.77	51.28	50.3	110428
1775860500	50.82	-0.45	-0.88	51.16	51.16	50.38	129599
1775774100	51.27	0.96	1.91	50.21	51.38	49.63	140472
1775687700	50.31	1.24	2.53	50.66	50.66	49.8	113856
1775601300	49.07	0.07	0.14	48.98	49.19	48.23	135626
1775514900	49	0.77	1.60	48.2	49.109	47.885	74033
1775169300	48.23	0.05	0.10	47.48	48.25	47.48	64170
1775082900	48.18	0.73	1.54	47.7	48.83	47.7	86899