Carlyle Group Inc【CG】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	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1731454500	52.27	-1.03	-1.93	53.1	53.33	51.33	2755579
1731368100	53.3	0.97	1.85	53.11	53.92	51.9	7375977
1731108900	52.33	-0.02	-0.04	52.18	52.48	51.26	3295294
1731022500	52.35	-1.88	-3.47	53.5	53.5	50.24	5077962
1730936100	54.23	4.78	9.66	53.59	54.52	52.51	5989310
1730849700	49.455	0.39	0.81	49.185	49.8883	49.09	1805740
1730763300	49.06	-0.86	-1.72	49.56	50.445	48.93	1201286
1730500500	49.92	-0.11	-0.22	50.53	51.19	49.89	1287538
1730414100	50.03	-1.06	-2.07	50.72	51.0581	49.74	2622311
1730327700	51.09	-0.03	-0.06	51.025	51.8734	50.93	1018059
1730241300	51.12	0.2	0.39	50.38	51.28	50.36	2320044
1730154900	50.92	0.7	1.39	50.35	50.96	50.35	1034297
1729895700	50.22	0.11	0.22	50.39	50.7864	49.615	1236989
1729809300	50.11	0.86	1.75	50.07	50.4	49.55	833417
1729722900	49.25	-0.5	-1.01	49.62	50.55	48.99	1561643
1729636500	49.75	-1.58	-3.08	50.97	51.09	49.73	2164967
1729550100	51.33	-0.95	-1.82	52.11	52.4	51.26	2258632
1729290900	52.28	0.94	1.83	51.42	52.73	51	4248185
1729204500	51.34	1.92	3.89	49.61	51.3994	49.54	8815335
1729118100	49.42	0.82	1.69	49.2	49.75	49.06	2057284
1729031700	48.6	-0.02	-0.04	48.73	49.01	48.12	2575980
1728945300	48.62	0.35	0.73	48.5	48.68	47.69	1876667
1728686100	48.27	1.33	2.83	46.87	48.3	46.835	2773906
1728599700	46.94	0.31	0.66	46.62	47.34	46.51	2708408
1728513300	46.63	-0.04	-0.09	46.59	47.26	46.06	2050174
1728426900	46.67	-0.09	-0.19	46.59	46.98	46.01	2169293
1728340500	46.76	-0.12	-0.26	46.91	47.35	46.351	2950662
1728081300	46.88	1.87	4.15	45.93	46.94	45.53	3919137
1727994900	45.01	1.77	4.09	43.37	45.06	42.785	3773682
1727908500	43.24	0.04	0.09	43.08	43.79	42.87	1803643
1727822100	43.2	0.14	0.33	43.13	43.235	42.405	1084829
1727735520	43.06	-0.53	-1.22	43.2	43.275	42.31	2123689
1727476500	43.59	0.8	1.87	43.12	44.13	43.0501	1547366
1727390100	42.79	0.38	0.90	43	43.37	42.67	970173
1727303700	42.41	-0.93	-2.15	43.33	43.33	42.15	881916
1727217300	43.34	0.22	0.51	43.27	43.72	43.16	1807656
1727130900	43.12	-0.56	-1.28	43.92	44.06	43.06	1501142
1726871700	43.68	-0.83	-1.86	44.29	44.365	43.42	4368397
1726785300	44.51	2.19	5.17	43.73	44.96	43.26	3053783
1726698900	42.32	0.33	0.79	42.26	43.33	41.39	1822184
1726612500	41.99	0.91	2.22	41.825	42.605	41.34	5609248
1726526100	41.08	1.03	2.57	40.25	41.1	40.035	2080707
1726266900	40.05	1.28	3.30	39.15	40.06	39.15	2511122
1726180500	38.77	1.02	2.70	37.995	38.77	37.66	2329883
1726094100	37.75	-0.06	-0.16	37.6	37.93	36.65	1985629
1726007700	37.81	0.27	0.72	37.445	38.07	36.95	2133498
1725921300	37.54	0.31	0.83	37.37	37.8	37.21	2649790
1725662100	37.23	-0.84	-2.21	38.615	38.615	37.02	2190224
1725575700	38.07	-0.05	-0.13	38.23	38.67	37.93	867840
1725489300	38.12	-0.37	-0.96	38.31	38.63	37.8	1053019
1725402900	38.49	-1.64	-4.09	39.8812	39.89	38.38	1864350
1725057300	40.13	0.05	0.12	40.44	40.44	39.47	1857532
1724970900	40.08	-0.05	-0.12	40.35	40.85	39.9	1754282
1724884500	40.13	-0.16	-0.40	40.12	40.39	39.96	2583258
1724798100	40.29	0.48	1.21	39.84	40.38	39.45	2126049
1724711700	39.81	-0.44	-1.09	40.51	40.51	39.68	1879759
1724452500	40.25	0.6	1.51	39.89	41.13	39.63	3731658
1724366100	39.65	-0.51	-1.27	40.22	40.39	39.58	2808331
1724279700	40.16	-0.29	-0.72	40.46	40.65	39.82	2087582
1724193300	40.45	-1.05	-2.53	41.46	41.59	40.2	1730669
1724106900	41.5	0.39	0.95	41.3	41.71	40.93	1710626
1723847700	41.11	-0.92	-2.19	41.5336	41.66	40.81	1635502
1723761300	42.03	1.24	3.04	41.6	42.56	41.42	2975264
1723674900	40.79	0.44	1.09	40.63	41.03	40.31	2843483
1723588500	40.35	0.93	2.36	39.615	40.635	39.19	1852758