Cross Country Health【CCRN】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	-0.01	-0.0757575757576	13.2	13.205	13.16	834551	13.17088422	CS
4	0.09	0.687022900763	13.1	13.23	13.06	539614	13.16343745	CS
12	3.9	41.9806243272	9.29	13.23	9.07	694980	12.45474738	CS
26	5.22	65.495608532	7.97	13.23	7.8	628433	10.74163574	CS
52	0.03	0.227963525836	13.16	14.99	7.43	569373	10.68284829	CS
156	-14.05	-51.5785609398	27.24	28.75	7.43	530024	15.15222867	CS
260	-3.86	-22.6392961877	17.05	40.12	7.43	540846	19.33661941	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
1782426900	13.19	-0.01	-0.08	13.2	13.23	13.19	434297
1782340500	13.2	0.01	0.08	13.2	13.2	13.19	253775
1782254100	13.19	0.03	0.23	13.2	13.205	13.19	389940
1782167700	13.16	-0.01	-0.08	13.18	13.19	13.16	1246034
1781822100	13.17	0	0.00	13.2	13.2	13.16	1448453
1781735700	13.17	-0.01	-0.08	13.18	13.18	13.16	861660
1781649300	13.18	0.01	0.08	13.18	13.19	13.165	863256
1781562900	13.17	0	0.00	13.19	13.19	13.16	258319
1781303700	13.17	-0.02	-0.15	13.18	13.195	13.17	230793
1781217300	13.19	0.01	0.08	13.19	13.2	13.16	357329
1781130900	13.18	0	0.00	13.2	13.21	13.18	249687
1781044500	13.18	0	0.00	13.18	13.205	13.18	492113
1780958100	13.18	0	0.00	13.19	13.21	13.18	285072
1780698900	13.18	-0.01	-0.08	13.18	13.23	13.18	283306
1780612500	13.19	0.07	0.53	13.13	13.19	13.115	1312044
1780526100	13.12	0.01	0.11	13.08	13.13	13.07	283347
1780439700	13.105	0.02	0.11	13.07	13.11	13.07	254234
1780353300	13.09	0	0.00	13.09	13.1	13.06	579735
1780094100	13.09	0	0.00	13.08	13.1	13.06	437001
1780007700	13.09	0.02	0.15	13.1	13.11	13.08	166572
1779921300	13.07	-0.01	-0.08	13.11	13.13	13.07	339967
1779834900	13.08	0.03	0.23	13.06	13.1	13.05	323916
1779489300	13.05	0	0.00	13.06	13.08	13.02	735319
1779402900	13.05	-0.06	-0.46	13.11	13.14	13.05	4060756
1779316500	13.11	0.01	0.08	13.1	13.12	13.1	628436
1779230100	13.1	0	0.00	13.14	13.14	13.09	655741
1779143700	13.1	-0.04	-0.27	13.15	13.18	13.085	1902996
1778884500	13.135	0	0.04	13.13	13.15	13.125	593925
1778798100	13.13	0.01	0.04	13.13	13.15	13.12	1182898
1778711700	13.125	0	0.00	13.12	13.13	13.11	681842
1778625300	13.125	0.01	0.04	13.15	13.16	13.12	1424379
1778538900	13.12	-0.06	-0.46	13.14	13.17	13.115	933826
1778279700	13.18	0.09	0.69	13.06	13.18	13.06	1809716
1778193300	13.09	2.98	29.48	13.02	13.12	12.99	5659426
1778106900	10.11	-0.56	-5.25	10.67	10.71	10.064	487732
1778020500	10.67	0.36	3.49	10.38	10.76	10.36	819788
1777934100	10.31	0.08	0.78	10.23	10.53	10.07	306268
1777674900	10.23	0.11	1.09	10.14	10.33	10.12	225714
1777588500	10.12	-0.15	-1.46	10.18	10.21	9.95	307746
1777502100	10.27	0.07	0.69	10.17	10.31	10.1	239261
1777415700	10.2	-0.1	-0.97	10.34	10.42	10.15	203362
1777329300	10.3	0.24	2.39	10.06	10.5	10.06	428371
1777070100	10.06	0.1	1.00	9.91	10.17	9.8699999	275759
1776983700	9.96	-0.24	-2.35	10.15	10.16	9.88	178686
1776897300	10.2	0.17	1.69	10.01	10.21	10	251208
1776810900	10.03	0.07	0.70	10	10.35	9.96	474913
1776724500	9.96	0.1	1.01	9.73	9.9949999	9.73	538324
1776465300	9.86	-0.03	-0.30	10.02	10.13	9.7899999	322509
1776378900	9.89	-0.15	-1.49	10.03	10.135	9.83	513745
1776292500	10.04	0.27	2.76	9.78	10.05	9.78	407051
1776206100	9.77	0.04	0.41	9.69	9.92	9.66	226216
1776119700	9.73	0.25	2.64	9.47	9.845	9.3754	204588
1775860500	9.48	0.03	0.32	9.45	9.58	9.38	311528
1775774100	9.45	-0.12	-1.25	9.52	9.654	9.2899999	244230
1775687700	9.57	-0.29	-2.94	10.03	10.08	9.5399999	463598
1775601300	9.86	0.34	3.57	9.53	9.95	9.515	390195
1775514900	9.52	0.34	3.70	9.21	9.6	9.1199999	342560
1775169300	9.18	-0.14	-1.50	9.2899999	9.3699999	9.07	262921
1775082900	9.32	-0.08	-0.85	9.3699999	9.52	9.25	225343
1774996500	9.4	-0.07	-0.74	9.3699999	9.61	9.3699999	244549
1774910100	9.47	-0.05	-0.53	9.48	9.6649999	9.43	264543
1774650900	9.52	-0.21	-2.16	9.7899999	9.7899999	9.41	255416
1774564500	9.73	-0.06	-0.61	9.7	10.11	9.58	283595