Canterbury Park Holding Corporation New【CPHC】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	0.135	0.836949783013	16.13	16.84	15.55	5083	16.37906727	CS
4	0.425	2.68308080808	15.84	16.84	15.5	2197	16.14007998	CS
12	0.965	6.30718954248	15.3	16.84	15.3	1823	15.89840204	CS
26	1.045	6.86596583443	15.22	16.84	14.93	1696	15.68671462	CS
52	-2.495	-13.2995735608	18.76	21.61	14.39	2104	16.66126858	CS
156	-6.535	-28.6622807018	22.8	30.25	14.27	2869	19.65727501	CS
260	1.275	8.50567044696	14.99	32.92	14	4113	22.03041385	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
1782513300	16.84	1.15	7.33	15.69	16.84	15.5884	13317
1782426900	15.69	-0.04	-0.28	15.74	15.77	15.63	807
1782340500	15.7334	-0.33	-2.05	15.75	15.8	15.55	3344
1782254100	16.062999	0.13	0.83	15.73	16.062999	15.73	1092
1782167700	15.93	0.28	1.79	16.129999	16.129999	15.5501	6854
1781822100	15.65	-0.22	-1.39	15.77	15.77	15.65	2694
1781735700	15.87	0.09	0.57	15.78	15.9	15.78	540
1781649300	15.78	-0.03	-0.19	15.86	15.86	15.6319	1522
1781562900	15.81	-0.08	-0.50	15.87	16.23	15.81	1238
1781303700	15.89	0.11	0.70	15.75	15.925	15.6001	3041
1781217300	15.7799	-0	-0.00	15.95	16.2	15.7799	572
1781130900	15.78	-0.07	-0.44	15.62	16.2	15.62	1847
1781044500	15.85	0.15	0.96	15.84	15.88	15.5875	561
1780958100	15.7	0	0.00	15.54	15.78	15.54	353
1780698900	15.7	0	0.00	15.52	15.7	15.52	120
1780612500	15.7	0.1	0.64	15.65	15.7	15.5102	544
1780526100	15.6	-0.15	-0.95	15.74	15.74	15.56	998
1780439700	15.75	-0.08	-0.51	15.8	15.8	15.5	1975
1780353300	15.83	-0.01	-0.06	15.84	15.84	15.71	321
1780094100	15.84	0.16	1.02	15.68	15.84	15.52	4376
1780007700	15.68	-0.16	-1.01	15.58	15.7	15.55	7966
1779921300	15.84	0.09	0.57	15.75	15.975	15.675	2475
1779834900	15.75	0	0.00	15.76	15.975	15.5001	1326
1779489300	15.75	-0.2	-1.25	15.95	16	15.75	1210
1779402900	15.9501	-0.07	-0.44	15.84	15.96	15.7	745
1779316500	16.02	-0.1	-0.63	15.66	16.02	15.66	1929
1779230100	16.122	0.39	2.49	15.93	16.122	15.93	415
1779143700	15.73	-0.17	-1.07	15.91	16.04	15.6001	1331
1778884500	15.9	-0.19	-1.16	15.96	15.96	15.9	1205
1778798100	16.085999	0.16	0.98	16.07	16.19	15.95	1528
1778711700	15.93	-0.03	-0.21	15.93	16.079999	15.93	983
1778625300	15.963	0.17	1.10	15.84	16.07	15.81	4187
1778538900	15.79	-0.03	-0.22	15.76	15.79	15.5	591
1778279700	15.8244	0.06	0.41	15.77	15.8999	15.5	1136
1778193300	15.76	0.16	1.03	15.57	15.76	15.57	139
1778106900	15.6	0	0.00	15.71	15.78	15.6	744
1778020500	15.6	-0.24	-1.52	15.68	15.705	15.3	1809
1777934100	15.84	0	0.00	15.68	15.84	15.68	318
1777674900	15.84	0	0.00	15.81	15.84	15.81	223
1777588500	15.84	0.03	0.19	15.82	15.84	15.5515	1489
1777502100	15.81	0.14	0.86	15.65	15.81	15.65	428
1777415700	15.675	0.1	0.61	15.49	15.675	15.49	387
1777329300	15.58	-0.08	-0.51	15.75	15.8499	15.39	8283
1777070100	15.66	-0.19	-1.20	15.84	15.84	15.66	1885
1776983700	15.8499	0.02	0.13	15.84	15.8499	15.84	1223
1776897300	15.83	0.08	0.51	15.81	15.83	15.81	407
1776810900	15.75	0.12	0.77	15.61	15.8	15.55	1156
1776724500	15.63	-0.07	-0.45	15.74	15.74	15.63	994
1776465300	15.7	0.01	0.06	15.7	15.7	15.65	3429
1776378900	15.69	0.09	0.58	15.56	15.69	15.55	765
1776292500	15.6	0	0.00	15.475	15.6	15.475	1297
1776206100	15.6	0	0.00	15.58	15.6504	15.35	1074
1776119700	15.5999	-0.09	-0.57	15.65	15.65	15.41	567
1775860500	15.69	0.08	0.51	15.59	15.705	15.59	1607
1775774100	15.61	0	0.00	15.54	15.61	15.52	78
1775687700	15.61	0.21	1.36	15.48	15.6344	15.4	3242
1775601300	15.4	0	0.00	15.45	15.45	15.4	429
1775514900	15.4	0.1	0.65	15.3	15.4	15.3	592
1775169300	15.3001	-0.16	-1.05	15.32	15.4	15.3	658
1775082900	15.463	-0.13	-0.81	15.36	15.463	15.36	456
1774996500	15.59	0.27	1.76	15.4	15.59	15.4	575
1774910100	15.32	-0.07	-0.45	15.26	15.32	15.26	622