CECO Environmental Corporation【CECO】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	-6.44	-6.62687795843	97.18	99.9	87.72	998407	92.61206536	CS
4	12.81	16.4378288207	77.93	101.2399	77.075	947642	91.25890234	CS
12	28.82	46.5439276486	61.92	101.2399	61.03	858529	82.46580204	CS
26	30.74	51.2333333333	60	101.2399	50.1	682857	74.09064952	CS
52	62.48	221.089879689	28.26	101.2399	28.26	559500	63.76982788	CS
156	77.35	577.669902913	13.39	101.2399	11.46	366755	43.87758791	CS
260	72.35	393.42033714	18.39	101.2399	8.41	265343	38.59189819	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	90.74	0.67	0.74	90.85	91.7585	87.78	721900
1782772500	90.07	-1.8	-1.96	90.47	92.23	87.72	700998
1782513300	91.87	-3.22	-3.39	94.09	94.25	91.27	1877101
1782426900	95.09	-0.31	-0.32	96.65	99.9	94.5	615904
1782340500	95.4	-1.27	-1.31	97.18	97.78	94.15	1076133
1782254100	96.67	-3	-3.01	96.42	99.1999	95	674438
1782167700	99.67	1.27	1.29	97.88	100	96.98	942057
1781822100	98.4	3.94	4.17	95.04	99.23	92.85	772209
1781735700	94.46	1.91	2.06	93.33	94.97	90.825	657135
1781649300	92.55	-2.46	-2.59	95	96.61	92.37	576399
1781562900	95.01	-1.73	-1.79	97.245	100	94.7014	851380
1781303700	96.74	0.33	0.34	97.53	100.56	95.68	693923
1781217300	96.41	4.12	4.46	93.755	97.88	93.755	814319
1781130900	92.29	-3.16	-3.31	94.85	101.2399	92.12	1393489
1781044500	95.445	14.92	18.52	86.64	95.68	83.54	1582613
1780958100	80.53	2.51	3.22	79.31	81.64	78.5	764825
1780698900	78.02	-3.08	-3.80	79.35	81	77.075	1000549
1780612500	81.1	1.63	2.05	80.57	82.77	79.05	1535331
1780526100	79.47	1	1.27	77.93	80.99	77.1967	754498
1780439700	78.47	-0.56	-0.71	79.87	84.84	77.9	1203651
1780353300	79.03	4.28	5.73	75.22	79.735	74.1	1620855
1780094100	74.75	-8.56	-10.27	82.76	83.08	73.14	2196719
1780007700	83.31	-3.64	-4.19	85.4	86.0082	77.5	2171912
1779921300	86.95	-2.92	-3.25	90.76	92	86.25	679896
1779834900	89.87	8.16	9.99	84.048	90.415	83.24	1198396
1779489300	81.71	1.03	1.28	81.87	82.238	80.26	592518
1779402900	80.68	-0.61	-0.75	81	82	79.23	409943
1779316500	81.29	2.97	3.79	79.94	82.22	77.75	590958
1779230100	78.32	-1.12	-1.41	78	78.7	73.6201	899600
1779143700	79.44	-1.4	-1.73	82.2	82.4311	78.65	694231
1778884500	80.84	-5.24	-6.09	83.99	83.99	80.5	433832
1778798100	86.08	2.94	3.54	83.22	86.45	82.635	670558
1778711700	83.14	2.69	3.34	82.44	84.43	79.15	651428
1778625300	80.45	-1.05	-1.29	80.62	80.92	78.01	505456
1778538900	81.5	-0.28	-0.34	82	84.275	81.37	701139
1778279700	81.78	0.4	0.49	82.71	83.61	80.33	650959
1778193300	81.38	-4.87	-5.65	87.47	87.47	80.34	888769
1778106900	86.25	-1.53	-1.74	89.13	90.25	85.1	1102909
1778020500	87.78	9.61	12.29	79.06	88.2399	79.06	1706663
1777934100	78.17	3.87	5.21	77.2	78.59	74.355	1798774
1777674900	74.3	0.16	0.22	74.23	75.095	72.67	499238
1777588500	74.14	1.66	2.29	72.97	75.2	72.6	686429
1777502100	72.48	-1.81	-2.44	75.93	75.93	71.71	957017
1777415700	74.29	9.37	14.43	67.8	75.49	63.52	2692414
1777329300	64.92	0.03	0.05	65.73	67.1991	64.209999	650875
1777070100	64.885	0.09	0.13	64.87	65.72	64.069999	404788
1776983700	64.8	0.97	1.52	64.5	65.12	63.15	430167
1776897300	63.83	2.36	3.84	62.7	64.245	62.1	528752
1776810900	61.47	-3.6	-5.53	65.25	66.17	61.03	329725
1776724500	65.069999	-0.2	-0.31	65.269999	65.94	64.3	310601
1776465300	65.269999	1.28	2.00	65.28	66.819999	65.004999	255750
1776378900	63.99	-0.7	-1.08	64.489999	65.4299	63.29	270073
1776292500	64.69	-1.38	-2.09	65.53	65.53	63.13	267114
1776206100	66.069999	-0.79	-1.18	67.01	67.68	65.55	371467
1776119700	66.86	2.62	4.08	63.58	67.19	63.51	463533
1775860500	64.239999	-0.78	-1.20	65.14	65.614999	63.83	363731
1775774100	65.019999	2.41	3.85	62.63	65.405	62.49	329121
1775687700	62.61	3.7	6.28	61.92	63.71	61.82	609509
1775601300	58.91	-1.43	-2.37	59.73	60.56	58.52	437325
1775514900	60.34	-1.84	-2.96	62.82	62.82	59.715	463904
1775169300	62.18	0.68	1.11	60.05	62.4	59.79	306017
1775082900	61.5	1.92	3.22	60.69	62.54	60.6	392329