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	-5.76	-6.95988400193	82.76	84.84	73.14	1462211	78.13192325	CS
4	-5.71	-6.90363922138	82.71	92	73.14	955877	81.05511054	CS
12	22.27	40.690663256	54.73	92	53.76	759507	73.41928597	CS
26	21.76	39.3917451122	55.24	92	50.1	600744	68.91711395	CS
52	50.1	186.24535316	26.9	92	25.96	521543	58.86644631	CS
156	64.57	519.469026549	12.43	92	11.46	362037	39.96178602	CS
260	58.61	318.70581838	18.39	92	8.41	253203	36.1436521	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
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	670350
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	330167
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	65.67	65.735	63.13	270244
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
1774996500	59.58	2.56	4.49	57.5	59.76	57.28	472850
1774910100	57.02	-3.93	-6.45	61.44	61.44	57.02	577534
1774650900	60.95	-0.14	-0.23	60.71	62.54	60.385	805574
1774564500	61.09	-0.99	-1.59	61.13	61.71	60.01	526052
1774478100	62.08	0.04	0.06	62.95	64.26	61.49	729497
1774391700	62.04	3.63	6.21	57.73	62.39	56.89	714745
1774305300	58.41	3.13	5.66	57.33	59.445	56.69	408769
1774046100	55.28	-2.46	-4.26	56.89	57.51	54.7	904726
1773959700	57.74	1.46	2.59	55.46	58.055	55.05	569983
1773873300	56.28	-2.52	-4.29	58.7	59.54	56.16	637273
1773786900	58.8	1.74	3.05	57.48	58.91	56.23	658504
1773700500	57.06	2.56	4.70	55.53	57.335	54.525	674718
1773441300	54.5	0.22	0.40	54.73	55.94	53.76	688967
1773354900	54.285	-0.61	-1.10	56.71	57.65	54	627723
1773268500	54.89	0.55	1.01	53.6	55.48	53.6	499229
1773182100	54.34	2.96	5.76	51.89	55.67	51.38	811979
1773095700	51.38	-1.15	-2.19	51.46	52.54	50.1	734223
1772840100	52.53	-2.02	-3.70	53.01	53.47	51.92	837136