Cingulate Inc【CING】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	0.13	2.73684210526	4.75	5.2	4.32	316403	4.72931832	CS
4	0.57	13.2250580046	4.31	5.2	3.16	852993	4.25230482	CS
12	-2.2	-31.0734463277	7.08	7.99	3.16	590636	4.97589531	CS
26	0.7	16.7464114833	4.18	11.89	3.16	484670	5.82969626	CS
52	0.58	13.488372093	4.3	11.89	3.16	316710	5.39734871	CS
156	3.86	378.431372549	1.02	20.83	0.2145	707532	7.21114255	CS
260	-0.12	-2.4	5	20.83	0.2145	557877	6.36542568	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
1781303700	4.88	-0.21	-4.13	5.09	5.17	4.87	179275
1781217300	5.09	0.2	4.09	4.9	5.17	4.82	294328
1781130900	4.89	0.24	5.16	4.66	4.98	4.65	312398
1781044500	4.65	0.12	2.65	4.8099999	5.2	4.5	423011
1780958100	4.53	0.04	0.78	4.5	4.67	4.426	188750
1780698900	4.495	-0.31	-6.35	4.75	4.7539	4.32	363529
1780612500	4.8	-0.08	-1.64	4.78	5.15	4.72	611333
1780526100	4.88	0.85	21.09	4.0599999	4.9395	4.01	1109508
1780439700	4.03	0.43	11.94	3.58	4.94	3.42	4507635
1780353300	3.6	-0.56	-13.46	3.7	3.77	3.16	2180748
1780094100	4.16	-0.18	-4.15	4.35	4.35	3.825	1025394
1780007700	4.34	0.38	9.60	3.912	4.4352	3.8897	767698
1779921300	3.96	-0.82	-17.15	4.83	4.99	3.885	1402323
1779834900	4.78	0.31	6.94	4.45	5.15	4.42	863189
1779489300	4.47	-0.27	-5.70	4.73	4.95	4.41	483127
1779402900	4.74	0.11	2.38	4.62	4.7699999	4.5	292341
1779316500	4.63	0.24	5.47	4.4	4.65	4.343	244464
1779230100	4.39	-0.09	-2.01	4.38	4.51	4.33	223398
1779143700	4.48	-0.09	-1.97	4.68	4.865	4.38	452306
1778884500	4.57	0.18	4.10	4.3099999	4.7	4.3	461394
1778798100	4.39	-0.53	-10.77	4.71	4.872	4.3	986536
1778711700	4.92	0.13	2.71	4.84	5.0244	4.75	374681
1778625300	4.79	-0.17	-3.43	4.945	5.3	4.75	405293
1778538900	4.96	-0.31	-5.88	5.18	5.25	4.92	574673
1778279700	5.2699999	0.04	0.76	5.26	5.296	5.0199999	259356
1778193300	5.23	-0.1	-1.88	5.37	5.47	5.1	420107
1778106900	5.33	0.35	7.03	5.1	5.4	5.0599999	339057
1778020500	4.98	-0.27	-5.14	5.3	5.35	4.83	435126
1777934100	5.25	-0.12	-2.23	5.38	5.54	5.12	343950
1777674900	5.37	0.22	4.27	5.15	5.48	5.04	322720
1777588500	5.15	0.44	9.34	4.76	5.2	4.76	470990
1777502100	4.71	0.03	0.64	4.71	4.955	4.2	668826
1777415700	4.68	-0.58	-11.03	5.29	5.33	4.64	746908
1777329300	5.26	-0.21	-3.84	5.46	5.5242	5.16	413948
1777070100	5.47	-0.15	-2.67	5.7	5.85	5.42	414157
1776983700	5.62	0.01	0.18	5.55	5.73	5.35	533475
1776897300	5.61	-0.25	-4.27	5.98	5.98	5.5	611716
1776810900	5.86	-0.17	-2.82	6.12	6.6	5.845	733452
1776724500	6.03	0.58	10.64	5.5199999	6.1	5.5199999	563634
1776465300	5.45	0.19	3.61	5.3	5.6598	5.29	271904
1776378900	5.26	0.06	1.15	5.22	5.34	5.08	296489
1776292500	5.2	-0.15	-2.80	5.38	5.62	5.1051	469235
1776206100	5.35	-0.15	-2.73	5.57	5.7099	5.32	527652
1776119700	5.5	-0.26	-4.51	5.8099999	5.95	5.36	594360
1775860500	5.76	-0.2	-3.36	5.97	6.05	5.73	297491
1775774100	5.96	0.11	1.88	5.87	6.13	5.8	240567
1775687700	5.85	-0.09	-1.52	6.3	6.3	5.845	390313
1775601300	5.94	-0.26	-4.19	6.14	6.14	5.8	289806
1775514900	6.2	0.06	0.98	6.12	6.72	6.09	310603
1775169300	6.14	0.13	2.16	5.82	6.3599	5.63	329300
1775082900	6.01	-0.2	-3.22	6.2699999	6.76	5.92	410001
1774996500	6.21	0.37	6.34	5.84	6.2928	5.7787	353961
1774910100	5.84	-0.55	-8.61	6.45	6.45	5.6849999	374131
1774650900	6.39	0.11	1.75	6.21	6.43	5.99	365075
1774564500	6.28	-0.08	-1.26	6.3	6.61	6.14	303539
1774478100	6.36	-0.35	-5.22	6.76	6.89	6.2	533581
1774391700	6.71	-0.22	-3.17	6.93	6.9799	6.3099999	577390
1774305300	6.93	-0.45	-6.10	7.15	7.36	6.6837	555399
1774046100	7.38	-0.13	-1.73	7.08	7.99	6.6	1183867
1773959700	7.51	-0.53	-6.59	8.08	8.2	6.9	1117927
1773873300	8.0399999	-3.62	-31.05	11.02	11.1013	7.81	2202096
1773786900	11.66	0.94	8.77	11.05	11.89	10.4	1171511
1773700500	10.72	2.03	23.36	10	10.9	9.252	2106770
1773441300	8.69	-0.43	-4.71	9.3	9.48	8.5	540277