Crexendo Inc【CXDO】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	-2.93	-29.3	10	10.04	6.68	921064	7.85201156	CS
4	-2.08	-22.7322404372	9.15	11.23	6.68	796097	9.34754941	CS
12	0.46	6.95915279879	6.61	11.23	5.82	438709	8.7469316	CS
26	0.19	2.76162790698	6.88	11.23	5.55	298271	8.09143039	CS
52	1.37	24.0350877193	5.7	11.23	5.1301	244407	7.3815175	CS
156	5.37	315.882352941	1.7	11.23	1.49	178245	6.08229788	CS
260	1.77	33.3962264151	5.3	11.23	1.2399	119717	5.80916254	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781044500	6.82	-0.87	-11.31	7.68	7.85	6.68	1133447
1780958100	7.69	0.12	1.59	7.86	7.86	7.42	591766
1780698900	7.57	-1.36	-15.18	8.83	8.83	7.5	1514907
1780612500	8.925	-0.26	-2.78	9.05	9.2899999	8.85	471168
1780526100	9.18	-0.85	-8.47	10	10.04	9.1	894034
1780439700	10.03	-0.44	-4.20	10.34	10.47	9.852	1448894
1780353300	10.47	0.59	5.97	9.88	11.23	9.8	3306410
1780094100	9.88	-0.08	-0.75	10.1	10.2	9.7	585932
1780007700	9.955	0.18	1.79	9.8	10.02	9.47	418678
1779921300	9.78	0.03	0.31	9.76	9.98	9.35	455336
1779834900	9.75	0.14	1.46	9.755	10.04	9.61	1310171
1779489300	9.61	0.01	0.10	9.6199999	9.88	9.55	367092
1779402900	9.6	-0.01	-0.10	9.59	9.755	9.2501	313601
1779316500	9.61	-0.11	-1.08	9.72	9.7899999	9.346	213844
1779230100	9.715	0.05	0.57	9.58	9.9	9.06	361672
1779143700	9.66	-0.23	-2.33	9.9	9.9	9.28	610562
1778884500	9.89	0.27	2.81	9.45	9.9	9.36	437856
1778798100	9.6199999	0.28	3.00	9.38	9.89	9.2	390186
1778711700	9.34	0.18	1.97	9.15	9.367	8.83	300292
1778625300	9.16	-0.31	-3.27	9.53	9.53	9.0399999	314182
1778538900	9.47	0.11	1.18	9.31	9.5	9	553641
1778279700	9.36	-0.42	-4.29	9.135	9.5249	8.5	957281
1778193300	9.78	0.04	0.41	9.81	9.84	9.18	514301
1778106900	9.74	1.43	17.21	8.9	9.78	8.85	1164146
1778020500	8.31	0.14	1.71	8.3	8.9	8.16	773833
1777934100	8.17	0.63	8.36	7.875	8.4	7.8101	839679
1777674900	7.54	1	15.29	6.65	7.7962	6.62	1133680
1777588500	6.54	-0.02	-0.30	6.55	6.78	6.415	139742
1777502100	6.5599999	-0.24	-3.53	6.73	6.76	6.535	96067
1777415700	6.8	0.06	0.89	6.71	6.905	6.66	83288
1777329300	6.74	-0.08	-1.17	6.81	6.94	6.69	123001
1777070100	6.82	0.23	3.49	6.6	6.85	6.51	89973
1776983700	6.59	-0.11	-1.64	6.61	6.76	6.49	149581
1776897300	6.7	0.12	1.82	6.63	6.715	6.6101	92709
1776810900	6.58	-0.13	-1.94	6.71	6.87	6.575	73522
1776724500	6.71	0.1	1.51	6.54	6.81	6.54	107816
1776465300	6.61	0.14	2.16	6.5	6.67	6.5	124140
1776378900	6.47	0.06	0.94	6.42	6.48	6.385	91240
1776292500	6.41	0.22	3.55	6.21	6.47	6.13	98296
1776206100	6.19	0.06	0.98	6.16	6.28	6.13	86043
1776119700	6.13	0.19	3.20	5.94	6.2	5.92	133313
1775860500	5.94	-0.16	-2.62	6.17	6.1971999	5.82	315416
1775774100	6.1	-0.28	-4.39	6.34	6.34	6.05	164448
1775687700	6.38	-0.01	-0.16	6.62	6.62	6.3265	85257
1775601300	6.39	0.09	1.43	6.29	6.455	6.25	147263
1775514900	6.3	0.11	1.78	6.18	6.375	6.18	92010
1775169300	6.19	-0.03	-0.48	6.09	6.29	6.0213	116596
1775082900	6.22	0.05	0.81	6.2699999	6.375	6.19	134878
1774996500	6.17	0.18	3.01	6.11	6.26	6	67692
1774910100	5.99	-0.17	-2.76	6.23	6.23	5.89	143780
1774650900	6.16	-0.2	-3.14	6.28	6.29	6.05	124847
1774564500	6.36	-0.12	-1.85	6.43	6.5899	6.2699999	186571
1774478100	6.48	0.19	3.02	6.4	6.4999	6.3000999	122365
1774391700	6.29	-0.24	-3.68	6.5	6.5	6.2699999	113650
1774305300	6.53	0.29	4.65	6.4	6.63	6.32	138490
1774046100	6.24	-0.12	-1.89	6.36	6.36	6.1	274196
1773959700	6.36	-0.19	-2.90	6.44	6.57	6.2	193263
1773873300	6.55	-0.11	-1.65	6.61	6.75	6.47	159074
1773786900	6.66	0.14	2.15	6.59	6.83	6.59	179582
1773700500	6.5199999	0.13	2.03	6.41	6.76	6.41	209528
1773441300	6.39	-0.09	-1.39	6.5199999	6.65	6.3099999	238329
1773354900	6.48	-0.31	-4.57	6.71	6.82	6.445	161527
1773268500	6.79	-0.04	-0.59	6.83	7.03	6.64	218982
1773182100	6.83	-0.11	-1.59	6.95	7.1	6.785	293126