Capstone Holding Corp【CAPS】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	-0.0039	-1.26172759625	0.3091	0.3488	0.29	585334	0.33205296	CS
4	-0.078	-20.3549060543	0.3832	0.4756	0.2609	7381982	0.38004719	CS
12	-0.3334	-52.2079549013	0.6386	0.8901	0.2609	4419988	0.44502973	CS
26	-0.5488	-64.262295082	0.854	0.9496	0.2609	2192481	0.45964756	CS
52	-1.6348	-84.2680412371	1.94	2.07	0.2609	1765225	0.8715402	CS
156	0.0552	22.08	0.25	4.18	0.25	646636	1.02709331	CS
260	0.0552	22.08	0.25	4.18	0.25	387570	1.02709331	CS

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
1780698900	0.3162	-0.0183	-5.47	0.3245	0.3269	0.2996	241111
1780612500	0.3345	0.0171	5.39	0.3234	0.3425	0.29	741285
1780526100	0.3174	-0.0166	-4.97	0.3351	0.3384	0.3174	389837
1780439700	0.334	-0.0101	-2.94	0.3461	0.3461	0.3282	261373
1780353300	0.3441	0.0239	7.46	0.329	0.3488	0.31	902674
1780094100	0.3202	0.0151	4.95	0.3091	0.3244	0.2958	631500
1780007700	0.3051	-0.0149	-4.66	0.3133	0.3192	0.2857	634669
1779921300	0.32	-0.0005	-0.16	0.3162	0.326	0.2988	472004
1779834900	0.3205	-0.0526	-14.10	0.3515	0.36359	0.312	845396
1779489300	0.3731	0.0418	12.62	0.3227	0.38	0.310101	1645702
1779402900	0.3313	-0.0538	-13.97	0.3308	0.3688	0.327	3177530
1779316500	0.3851	0.0798	26.14	0.4052	0.4756	0.3452	127444914
1779230100	0.3053	0.0043	1.43	0.3111	0.3169989	0.30151	377782
1779143700	0.301	0.02	7.12	0.2756	0.309	0.2755	425087
1778884500	0.281	-0.0149	-5.04	0.3	0.307299	0.2609	525008
1778798100	0.2959	-0.0172	-5.49	0.33	0.334	0.295	644629
1778711700	0.3131	-0.029	-8.48	0.342	0.342	0.3	378848
1778625300	0.3421	-0.0089	-2.54	0.3405	0.35	0.333	142750
1778538900	0.351	-0.019	-5.14	0.37	0.37	0.3459	308024
1778279700	0.37	-0.01	-2.63	0.3832	0.389	0.3618	308638
1778193300	0.38	-0.0139	-3.53	0.386	0.3915	0.3783	204102
1778106900	0.3938999	0.0109999	2.87	0.4	0.4	0.378	332898
1778020500	0.3829	-0.0251	-6.15	0.392	0.4074999	0.378	182538
1777934100	0.4079999	-0.0141	-3.34	0.4258	0.4258	0.385	253951
1777674900	0.4221	0.032	8.20	0.3816	0.4221	0.3801	286585
1777588500	0.3901	0.0102	2.68	0.375	0.394899	0.3625	113297
1777502100	0.3799	-0.0294	-7.18	0.4037	0.4037	0.37	232911
1777415700	0.4093	-0.0169	-3.97	0.4279	0.4279	0.3958	158287
1777329300	0.4262	0.0025	0.59	0.4113	0.43365	0.396	399349
1777070100	0.4237	0.0081	1.95	0.415	0.4299	0.3911	359689
1776983700	0.4156	0.0001	0.02	0.4087	0.4255	0.3901	347416
1776897300	0.4155	0.0427	11.45	0.381	0.42495	0.365	1465346
1776810900	0.3728	-0.0364	-8.90	0.4	0.4089999	0.3619	1169059
1776724500	0.4092	0.0054	1.34	0.415	0.419	0.3815	1078367
1776465300	0.4038	-0.1307	-24.45	0.48	0.5	0.3802	5120561
1776378900	0.5345	-0.0545	-9.25	0.8028999	0.8901	0.500101	101555607
1776292500	0.589	0.0615	11.66	0.504	0.59	0.5024999	274934
1776206100	0.5275	0.0220001	4.35	0.495	0.5379	0.495	395033
1776119700	0.5054999	-0.0232	-4.39	0.535	0.535	0.480101	168137
1775860500	0.5286999	-0.0133	-2.45	0.5295	0.5400009	0.5101	16661
1775774100	0.542	0.0009	0.17	0.5229	0.55	0.52	84732
1775687700	0.5411	-0.015	-2.70	0.5524	0.5717989	0.5335	23509
1775601300	0.5561	0.0071	1.29	0.538	0.5598999	0.52	32387
1775514900	0.549	-0.0286	-4.95	0.5499	0.55	0.515	96444
1775169300	0.5776	-0.0024	-0.41	0.55	0.5795	0.53	67425
1775082900	0.58	-0.087	-13.04	0.6185	0.63	0.53	233294
1774996500	0.667	0.018	2.77	0.641	0.6899999	0.625	372499
1774910100	0.649	0.0166	2.62	0.6299	0.7028	0.6185	103979
1774650900	0.6324	-0.0229	-3.49	0.68	0.68	0.593	80484
1774564500	0.6553	-0.0381	-5.49	0.6973	0.6973	0.6328	62206
1774478100	0.6934	-0.011	-1.56	0.7184	0.7221	0.6752	58375
1774391700	0.7044	-0.0556	-7.32	0.73	0.75	0.68	130156
1774305300	0.76	0.0591	8.43	0.6899	0.7925	0.68	96430
1774046100	0.7009	-0.0869	-11.03	0.77	0.77	0.7009	56942
1773959700	0.7877999	0.0153999	1.99	0.757	0.79	0.6921	83687
1773873300	0.7724	0.0436	5.98	0.7238	0.7724	0.6816	132497
1773786900	0.7288	0.0298	4.26	0.7	0.7587	0.675	133809
1773700500	0.699	0.0616	9.66	0.67005	0.699	0.6283	89920
1773441300	0.6374	-0.0009	-0.14	0.6385999	0.689999	0.6062999	48153
1773354900	0.6383	-0.0017	-0.27	0.6378	0.6986	0.6	70945
1773268500	0.64	-0.0502	-7.27	0.6606	0.6889999	0.63	94792
1773182100	0.6902	0.0602	9.56	0.545	0.7299	0.53	4844484
1773095700	0.63	0.01	1.61	0.6259	0.6499	0.6096	18423
1772840100	0.62	0.028	4.73	0.61245	0.649	0.5919	63005