CDT Equity Inc【CDT】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	-0.1231	-14.229568836	0.8651	0.9	0.6859	356761	0.80842834	CS
4	-1.108	-59.8918918919	1.85	2.89	0.6859	2828551	1.03756857	CS
12	0.282	61.3043478261	0.46	11	0.37	1014398	1.34536295	CS
26	-1.008	-57.6	1.75	11	0.37	810131	1.26356283	CS
52	-1.848	-71.3513513514	2.59	11	0.37	1847463	0.9928941	CS
156	-11.858	-94.1111111111	12.6	12.89	0.04	7888040	0.33028665	CS
260	-11.858	-94.1111111111	12.6	12.89	0.04	7888040	0.33028665	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
1780958100	0.775	0.039	5.30	0.74	0.8199999	0.6859	298374
1780698900	0.736	-0.114	-13.41	0.8132	0.8132	0.7056	322038
1780612500	0.85	0.045	5.59	0.77	0.87	0.7400099	384470
1780526100	0.805	-0.0425	-5.01	0.8	0.8199999	0.7654	308660
1780439700	0.8475	-0.0475	-5.31	0.8651	0.9	0.81	470263
1780353300	0.895	-0.145	-13.94	0.9051	0.9729	0.851	1602604
1780094100	1.04	0.09	9.46	1.1	2.89	0.933	46024824
1780007700	0.9501	-0.1499	-13.63	0.99	1.0199	0.931	228974
1779921300	1.1	0.22	24.39	0.97	1.2	0.9007	1423263
1779834900	0.8843	-0.1657	-15.78	1.06	1.09	0.7932	300995
1779489300	1.05	-0.17	-13.93	1.2	1.2761	0.99	337577
1779402900	1.22	-0.01	-0.81	1.34	1.34	1.1399999	316035
1779316500	1.23	0.03	2.50	1.29	1.29	1.201	270655
1779230100	1.2	-0.3	-20.00	1.4	1.43	1.18	1210368
1779143700	1.5	-0.23	-13.04	1.71	1.75	1.495	61763
1778884500	1.725	-0.14	-7.26	1.82	1.9334	1.6912	30189
1778798100	1.86	-0.26	-12.26	2.07	2.1299	1.83	62374
1778711700	2.12	0.23	12.17	1.96	2.1896	1.775	67671
1778625300	1.89	0.04	2.16	1.85	1.92	1.85	21379
1778538900	1.85	-0.16	-7.73	1.98	2.04	1.83	37141
1778279700	2.005	-0.08	-3.61	2.13	2.15	1.9569	37476
1778193300	2.08	-0.18	-7.96	2.3	2.3299	2.025	50268
1778106900	2.2599999	0.18	8.65	2.12	2.265	2.08	42552
1778020500	2.08	-0.02	-0.95	2.19	2.195	2.0501	26867
1777934100	2.1	-0.16	-7.08	2.21	2.27	2.08	42750
1777674900	2.2599999	-0.07	-2.80	2.36	2.38	2.2	23927
1777588500	2.325	0.08	3.35	2.23	2.41	2.23	14052
1777502100	2.2496	-0.21	-8.55	2.47	2.525	2.21	32691
1777415700	2.46	-0.03	-1.20	2.5	2.56	2.38	18039
1777329300	2.49	-0.26	-9.45	2.8	2.83	2.42	43540
1777070100	2.75	-0.21	-7.09	2.98	2.98	2.74	47561
1776983700	2.96	-0.17	-5.43	3.17	3.21	2.96	37306
1776897300	3.13	-0.18	-5.44	3.27	3.31	3.025	56701
1776810900	3.31	-0.05	-1.34	3.31	3.495	3.27	28599
1776724500	3.355	-0.11	-3.03	3.41	3.51	3.2	47988
1776465300	3.46	-0.07	-1.98	3.5	3.5497	3.19	90964
1776378900	3.53	-1.14	-24.41	4.04	4.6	2.6014	739124
1776292500	4.67	-0.1	-2.10	4.9	4.9399	4.67	17018
1776206100	4.7699999	-0.21	-4.22	5.01	5.24	4.71	28908
1776119700	4.98	0.9	22.06	4.12	5.05	4.0199999	91867
1775860500	4.08	-1.81	-30.73	5.89	5.91	3.715	144966
1775774100	5.89	0.77	15.04	5	6.22	4.78	107162
1775687700	5.12	0.9	21.33	4.49	5.4132	4.2	122700
1775601300	4.22	0.27	6.84	4.21	4.49	3.978	78154
1775514900	3.95	0	0.00	3.94	4.15	3.64	48854
1775169300	3.95	-1.15	-22.55	4.12	4.59	3.83	160307
1775082900	5.1	0	0.00	5.09	5.12	4.4	738445
1774996500	5.1	-4.25	-45.45	6.72	6.725	4.96	293690
1774910100	9.35	1.5	19.11	7.61	9.52	7.5	945240
1774650900	7.85	-1.97	-20.06	9.5	11	7.45	106745
1774564500	9.82	-1.04	-9.61	10.85	10.85	9.8174999	3188
1774478100	10.86375	-1.48	-12.00	10.2575	11.455	9.25	11309
1774391700	12.345	0.2	1.60	12.4	12.9925	12.105	2588
1774305300	12.15	-0.02	-0.14	12	12.4775	11.497499	1926
1774046100	12.1675	0.12	0.98	11.665	12.1675	11.075	1373
1773959700	12.049999	-0.65	-5.12	12.625	12.625	11.2525	2844
1773873300	12.7	0.46	3.78	12.25	12.7	11.95415	1620
1773786900	12.237499	0.83	7.30	11.5	12.4975	11.140525	3984
1773700500	11.405	-0.55	-4.60	12.5975	12.694675	11.05	6252
1773441300	11.955	-2.79	-18.94	14.499999	14.75	11.825	9955
1773354900	14.747499	0.38	2.63	14.37	14.75	14.365	2010
1773268500	14.37	-1.27	-8.11	15.55	16.107499	13.575	7558
1773182100	15.6375	-1.48	-8.66	17.5	17.5	15.479999	2036
1773095700	17.119999	0.37	2.21	16.0075	17.1225	15.7525	1949