CSP Inc【CSPI】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	0.03	0.23166023166	12.95	13.18	12.41	14942	12.80739108	CS
4	-0.31	-2.33258088789	13.29	13.47	12.04	16089	12.72618109	CS
12	-1.32	-9.23076923077	14.3	14.5	10.76	18569	12.66144662	CS
26	-0.94	-6.75287356322	13.92	18.371	10.76	33479	14.25234921	CS
52	0.99	8.25688073394	11.99	29.925	8.215	56596	16.21717785	CS
156	8.505	190.055865922	4.475	29.925	3.30265	28656	12.63082954	CS
260	6.715	107.182761373	6.265	29.925	2.255	19813	11.55002038	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1731627300	12.98	0.37	2.93	12.71	13	12.4814	13737
1731540900	12.61	0.1	0.80	12.5	12.7369	12.41	19123
1731454500	12.51	-0.41	-3.17	12.98	13.09	12.51	19470
1731368100	12.92	-0.24	-1.82	13.18	13.18	12.86	10645
1731108900	13.16	0.38	2.97	12.95	13.18	12.95	15527
1731022500	12.78	-0.03	-0.23	12.65	13.18	12.3	24221
1730936100	12.81	0.19	1.51	12.86	12.922	12.3671	11066
1730849700	12.62	0	0.00	12.74	12.96	12.55	15059
1730763300	12.62	0.42	3.44	12.1	12.81	12.1	43682
1730500500	12.2	-0.27	-2.17	12.46	12.6029	12.04	6271
1730414100	12.47	-0.05	-0.40	12.56	12.73	12.43	9319
1730327700	12.52	0.13	1.05	12.29	12.52	12.24	19812
1730241300	12.39	-0.32	-2.52	12.72	12.9346	12.39	18060
1730154900	12.71	-0.4	-3.05	13.15	13.15	12.71	12766
1729895700	13.11	0.11	0.85	13.13	13.13	12.81	20049
1729809300	13	0.48	3.83	12.63	13	12.52	14146
1729722900	12.52	-0.2	-1.57	12.78	12.86	12.49	19001
1729636500	12.72	-0.11	-0.86	12.89	12.89	12.6	9995
1729550100	12.83	-0.35	-2.66	13.28	13.28	12.71	13902
1729290900	13.18	-0.15	-1.13	13.29	13.47	12.93	10675
1729204500	13.33	0.55	4.30	13.02	13.45	12.68	20593
1729118100	12.78	0.28	2.24	12.61	13.08	12.61	4013
1729031700	12.5	-0.15	-1.19	12.69	13.1	12.22	18493
1728945300	12.65	-0.46	-3.51	13.08	13.08	12.53	9890
1728686100	13.11	-0.08	-0.61	13.04	13.3	12.9	10065
1728599700	13.19	0.2	1.54	12.81	13.19	12.61	40394
1728513300	12.99	0.23	1.84	12.88	13	12.45	11709
1728426900	12.755	0.34	2.70	12.44	12.89	12.24	13149
1728340500	12.42	-0.39	-3.04	12.61	12.8	12.42	23494
1728081300	12.81	0.08	0.63	12.82	13.0299	12.66	11999
1727994900	12.73	-0.03	-0.24	12.68	13.06	12.6004	11449
1727908500	12.76	0.02	0.16	12.74	13.1	12.54	17929
1727822100	12.74	-0.25	-1.92	12.82	13.09	12.32	19202
1727735700	12.99	0.09	0.70	12.87	13	12.63	9273
1727476500	12.9	0.16	1.26	12.52	13.32	12.3388	30817
1727390100	12.74	0.17	1.35	12.74	12.74	12.3	17439
1727303700	12.57	0.01	0.08	12.5	12.77	12.4	19195
1727217300	12.56	0.05	0.40	12.49	12.73	12.18	16991
1727130900	12.51	-0.16	-1.26	12.58	12.8	12.0001	21996
1726871700	12.67	0.19	1.52	12.35	12.67	12.28	20654
1726785300	12.48	0.22	1.79	12.62	12.62	12.31	19882
1726698900	12.26	-0.62	-4.81	12.9	12.9	12.25	27034
1726612500	12.88	0.59	4.80	12.38	12.89	12.105	41863
1726526100	12.29	-0.01	-0.08	12.33	12.8	11.86	17605
1726266900	12.3	0.28	2.33	12.1	12.6797	11.78	23872
1726180500	12.02	0.33	2.82	11.69	12.05	11.55	23194
1726094100	11.69	0.23	2.01	11.62	11.74	11.18	20166
1726007700	11.46	0.05	0.44	11.36	12.03	10.76	24416
1725921300	11.41	0.16	1.42	10.99	11.89	10.99	24895
1725662100	11.25	-1.03	-8.39	12.28	12.28	10.98	49351
1725575700	12.28	-0.7	-5.39	13	13.12	12.2	34309
1725489300	12.98	-0.58	-4.28	13.37	13.37	12.78	15643
1725402900	13.56	-0.34	-2.45	13.61	13.82	13.175	24894
1725057300	13.9	0.05	0.36	13.84	13.9175	13.5201	6180
1724970900	13.85	-0.11	-0.79	13.89	14.1091	13.6	8454
1724884500	13.96	0.14	1.01	13.74	13.96	13.52	17646
1724798100	13.82	0.05	0.36	13.74	13.99	13.66	7722
1724711700	13.77	-0.14	-1.01	13.75	14.3	13.61	33273
1724452500	13.91	-0.38	-2.66	14.3	14.5	13.76	11438
1724366100	14.29	0.09	0.63	14.17	15.1458	13.77	18671
1724279700	14.2	-0.16	-1.11	14.54	14.7	13.81	48791
1724193300	14.36	-0.64	-4.27	14.86	14.9	13.9601	72436
1724106900	15	1.02	7.30	14.25	16.239999	14.25	272669
1723847700	13.98	0.86	6.55	13.23	13.98	12.7601	97407
1723761300	13.12	-0.15	-1.13	13.38	13.5061	12.2	99996