Campbells Company【CPB】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	-1.4928	-6.54019715225	22.825	23.215	20.845	9219035	22.070195	CS
4	1.4122	7.08935742972	19.92	23.24	19.555	9760895	21.48295146	CS
12	0.5072	2.43553421369	20.825	23.24	19.555	8411728	21.1034744	CS
26	-7.3778	-25.6976663184	28.71	29.985	19.555	8020367	23.40014199	CS
52	-10.4178	-32.8119685039	31.75	34.175	19.555	7081768	26.90586935	CS
156	-28.0078	-56.7648966356	49.34	52.805	19.555	5240320	30.54840302	CS
260	-28.0078	-56.7648966356	49.34	52.805	19.555	5240320	30.54840302	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
1781822100	21.15	0.04	0.19	21.07	21.37	20.95	62141330
1781735700	21.11	-0.66	-3.03	21.8	22.03	20.845	11278788
1781649300	21.77	-0.54	-2.42	22.495	22.495	21.675	10108771
1781562900	22.31	-0.5	-2.19	22.7	22.81	22.27	7283222
1781303700	22.81	0.08	0.35	22.77	22.965	22.635	7764770
1781217300	22.73	-0.15	-0.66	22.825	23.215	22.64	9659626
1781130900	22.88	0.75	3.39	22.26	23.24	22.105	13931583
1781044500	22.13	0.64	2.98	21.43	22.18	21.27	12806556
1780958100	21.49	-0.19	-0.88	22.2	22.3	20.62	15208682
1780698900	21.68	0.13	0.60	21.78	21.935	21.2	13454747
1780612500	21.55	0.56	2.67	21.41	21.755	21.2	10394218
1780526100	20.99	0	0.00	20.7	21.62	20.65	10518766
1780439700	20.99	-0.09	-0.43	21.21	21.38	20.915	5973796
1780353300	21.08	-0.03	-0.14	20.935	21.32	20.85	8845716
1780094100	21.11	0.31	1.49	20.8	21.37	20.68	9291219
1780007700	20.8	0.3	1.46	20.55	21.018	20.37	6313031
1779921300	20.5	0.37	1.84	20.175	20.845	20.175	8277018
1779834900	20.13	-0.45	-2.19	20.57	20.6	20.125	7144103
1779489300	20.58	0.53	2.64	20.13	20.81	20.09	6884569
1779402900	20.05	0.05	0.25	19.92	20.24	19.555	10317833
1779316500	20	-0.21	-1.04	20.16	20.2099	19.7	8494156
1779230100	20.21	-0.13	-0.64	20.375	21.02	20.185	6923455
1779143700	20.34	0.33	1.65	19.9	20.385	19.84	5894797
1778884500	20.01	-0.11	-0.55	20.285	20.395	19.82	7642149
1778798100	20.12	-0.23	-1.13	20.47	20.6	20.03	7196039
1778711700	20.35	-0.04	-0.20	20.36	20.57	20.095	6088879
1778625300	20.39	-0.24	-1.16	20.76	20.88	20.35	6466321
1778538900	20.63	-0.21	-1.01	20.97	21.18	20.35	6213181
1778279700	20.84	-0.41	-1.93	21.17	21.21	20.8	6421492
1778193300	21.25	0.29	1.38	20.9	21.47	20.625	6255016
1778106900	20.96	0.05	0.24	21.18	21.24	20.805	6084705
1778020500	20.91	0.41	2.00	20.37	21.1	20.365	5451941
1777934100	20.5	-0.23	-1.11	20.57	20.87	20.345	7160447
1777674900	20.73	-0.06	-0.29	20.99	21.25	20.405	6824073
1777588500	20.79	0.34	1.66	20.39	20.94	20.39	7553144
1777502100	20.45	-0.09	-0.44	20.55	20.79	20.2	6700827
1777415700	20.54	-0.01	-0.05	20.815	21.03	20.43	6002417
1777329300	20.55	-0.07	-0.34	20.14	20.75	20.03	6461038
1777070100	20.62	-0.34	-1.62	21	21.077	20.38	10287291
1776983700	20.96	0.14	0.67	20.87	21.04	20.475	7829287
1776897300	20.82	-0.09	-0.43	20.94	21.08	20.705	7239810
1776810900	20.91	-0.35	-1.65	21.03	21.315	20.73	7478670
1776724500	21.26	0.27	1.29	20.86	21.29	20.66	5104112
1776465300	20.99	0.05	0.24	21	21.445	20.87	8382647
1776378900	20.94	0.45	2.20	20.55	21.025	20.45	7050061
1776292500	20.49	0.49	2.45	20.07	20.695	19.76	8058716
1776206100	20	-0.17	-0.84	20.13	20.19	19.77	11247964
1776119700	20.17	-0.26	-1.27	20.435	20.435	19.79	9137828
1775860500	20.43	-0.36	-1.73	20.722	21.08	20.38	6912888
1775774100	20.79	0.1	0.48	20.42	20.93	20.32	11357003
1775687700	20.69	-0.19	-0.91	20.91	21.0899	20.615	9605141
1775601300	20.88	-1.14	-5.18	21.91	22	20.86	9410529
1775514900	22.02	0.01	0.05	22.01	22.21	21.93	7467804
1775169300	22.01	-0.37	-1.65	22.04	22.2	21.76	7212119
1775082900	22.38	0.11	0.49	22.15	22.46	21.84	7598394
1774996500	22.27	0.09	0.41	22.29	22.4	21.91	5351692
1774910100	22.18	0.19	0.86	22.22	22.37	21.78	10483958
1774650900	21.99	1.04	4.96	21.02	22.13	20.89	14271648
1774564500	20.95	0.14	0.67	20.825	21.21	20.74	11621924
1774478100	20.81	-0.1	-0.48	21.025	21.12	20.62	10383221
1774391700	20.91	-0.09	-0.43	21.05	21.28	20.875	7858731
1774305300	21	-0.07	-0.33	21.275	21.285	20.84	9871722
1774046100	21.07	0.04	0.19	20.98	21.21	20.8	11683693