Codere Online Luxembourg SA【CDRO】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	-0.06	-0.623700623701	9.62	9.79	9.01	22217	9.41786144	CS
4	0.05	0.525762355415	9.51	10.26	9.01	41544	9.79133412	CS
12	1.27	15.3196622437	8.29	10.26	8.29	33645	9.35486866	CS
26	1.51	18.7577639752	8.05	10.26	7.13	22143	8.96988805	CS
52	1.15	13.6741973841	8.41	10.26	5.18	32977	7.75391782	CS
156	5.9	161.202185792	3.66	10.26	2.6791	36456	7.24411007	CS
260	-0.38	-3.82293762575	9.94	10.26	1.8	30616	6.58217754	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
1783031700	9.56	0.16	1.70	9.46	9.68	9.38	15573
1782945300	9.4	-0.17	-1.78	9.57	9.68	9.35	7318
1782858900	9.57	-0.01	-0.05	9.66	9.68	9.5	6177
1782772500	9.575	-0.07	-0.67	9.75	9.7899999	9.2701	21730
1782513300	9.64	0.32	3.43	9.32	9.64	9.3074999	10000
1782426900	9.32	-0.26	-2.71	9.6199999	9.6199999	9.01	65859
1782340500	9.58	-0.13	-1.34	9.82	9.865	9.4	64341
1782254100	9.71	-0.14	-1.37	9.84	9.85	9.6601	13727
1782167700	9.845	-0.36	-3.48	10.1	10.15	9.6201	33514
1781822100	10.2	0.21	2.10	10	10.26	9.805	147418
1781735700	9.99	0.19	1.94	9.88	10	9.81	51422
1781649300	9.8	-0.2	-2.00	10	10.2	9.66	80507
1781562900	10	0.23	2.35	9.8	10.09	9.75	54759
1781303700	9.77	0.17	1.77	9.64	10	9.63	64238
1781217300	9.6	-0.1	-1.03	9.7	9.71	9.5254	16594
1781130900	9.7	0	0.00	9.67	9.7	9.57	18226
1781044500	9.7	0.09	0.94	9.7	9.7	9.6008	6944
1780958100	9.61	-0.01	-0.10	9.6	10.08	9.59	61844
1780698900	9.6199999	-0.03	-0.31	9.56	9.7	9.4575	32565
1780612500	9.65	0.1	1.05	9.51	9.68	9.5	32151
1780526100	9.55	0.01	0.10	9.58	9.5999	9.303	26706
1780439700	9.5399999	0.22	2.36	9.41	10.17	8.42	106271
1780353300	9.32	-0.06	-0.64	9.43	9.4512	9.1701	36541
1780094100	9.38	-0.01	-0.11	9.49	9.5	9.24	24059
1780007700	9.39	0.09	0.97	9.43	9.43	9.2899999	23659
1779921300	9.3	0	0.00	9.18	9.44	9.105	47079
1779834900	9.3	-0.03	-0.27	9.39	9.4	9.187	6441
1779489300	9.325	-0.16	-1.64	9.51	9.51	9.27	15679
1779402900	9.48	0.08	0.85	9.3699999	9.5399999	8.5	30265
1779316500	9.4	0.1	1.08	9.2899999	9.49	9.2	32347
1779230100	9.3	0.07	0.76	9.23	9.49	9.22	24850
1779143700	9.23	-0.05	-0.54	9.19	9.2899999	9	18325
1778884500	9.28	0.11	1.20	9.2	9.2899999	9.06	5112
1778798100	9.17	-0.1	-1.08	9.19	9.2899999	9.0763	12799
1778711700	9.27	0.09	0.98	9.24	9.2998999	9.01	16602
1778625300	9.18	0.06	0.66	9	9.2899999	8.88	12446
1778538900	9.1199999	0.12	1.33	8.8699999	9.2899999	8.6199999	22222
1778279700	9	-0.29	-3.12	9.3	9.3	8.75	57104
1778193300	9.2899999	0.24	2.65	9.19	9.72	9.145	33730
1778106900	9.05	0	0.00	9.05	9.39	8.92	23695
1778020500	9.05	-0.01	-0.11	8.95	9.1	8.685	12735
1777934100	9.06	-0.32	-3.41	9.21	9.36	8.96	14110
1777674900	9.38	0.29	3.19	9.1	9.3829	9.1	14658
1777588500	9.09	0.11	1.22	9.02	9.33	9.02	17661
1777502100	8.98	0.14	1.58	9	9.03	8.685	12370
1777415700	8.84	-0.06	-0.67	8.8	9.02	8.75	6448
1777329300	8.9	-0.07	-0.78	8.86	9.49	8.85	18987
1777070100	8.97	0.12	1.36	8.92	9.155	8.8587	7362
1776983700	8.85	0.11	1.26	8.8	8.99	8.75	2009
1776897300	8.74	-0.16	-1.80	8.88	9.01	8.6	344034
1776810900	8.9	-0.1	-1.11	8.97	9.3446	8.795	12459
1776724500	9	-0.02	-0.22	9.11	9.25	8.9	13878
1776465300	9.02	0.14	1.58	8.89	9.68	8.56	21741
1776378900	8.8798999	0.09	1.02	8.91	8.91	8.83	2351
1776292500	8.7899999	0.14	1.62	8.65	8.9075	8.48	10646
1776206100	8.65	0.1	1.17	8.5399999	8.7	8.44	28996
1776119700	8.55	-0.02	-0.18	8.59	8.61	8.47	2647
1775860500	8.565	0.01	0.18	8.55	8.6	8.4501	13166
1775774100	8.55	0.14	1.66	8.2899999	8.55	8.2899999	30593
1775687700	8.41	0.05	0.60	8.445	8.605	8.315	4981
1775601300	8.36	-0.06	-0.71	8.5	8.5	8.32	4750
1775514900	8.42	-0.08	-0.94	8.4	8.6199999	8.4	5873