Cae Inc【CAE】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	0.4	1.71159606333	23.37	23.85	22.6	354664	23.10197596	CS
4	0.37	1.5811965812	23.4	24.02	22.47	466876	23.27956743	CS
12	5.24	28.2784673502	18.53	24.02	17.585	542866	20.58423942	CS
26	4.94	26.2347318109	18.83	24.02	15.95	564847	19.13500099	CS
52	2.32	10.8158508159	21.45	24.02	15.95	571534	19.32415504	CS
156	0.32	1.36460554371	23.45	27.97	15.23	373502	20.71933187	CS
260	-2.31	-8.85736196319	26.08	34.19	5.5	395590	21.34905321	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
1734738000	23.77	0.95	4.16	22.79	24.02	22.75	647602
1734651600	22.82	0.12	0.53	22.89	23.075	22.7	299661
1734565200	22.7	-0.9	-3.81	23.48	23.8	22.6	636948
1734478800	23.6	0.05	0.21	23.34	23.85	23.34	379687
1734392400	23.55	0.27	1.16	23.14	23.59	23.13	259556
1734133200	23.28	-0.17	-0.72	23.37	23.49	23.2	197470
1734046800	23.45	-0.08	-0.34	23.54	23.62	23.36	426803
1733960400	23.53	0.2	0.86	23.54	23.65	23.35	334697
1733874000	23.33	0.07	0.30	23.28	23.47	23.1872	450491
1733787600	23.26	-0.25	-1.06	23.51	23.73	23.255	553580
1733528400	23.51	0.06	0.26	23.07	23.63	23.07	387738
1733442000	23.45	0.15	0.64	23.38	23.51	23.225	454546
1733355600	23.3	-0.33	-1.40	23.41	23.64	23.24	560782
1733269200	23.63	0.04	0.17	23.55	23.745	23.385	250022
1733182800	23.59	0.12	0.51	23.62	24.02	23.28	590693
1732917840	23.47	0.14	0.60	23.41	23.54	23.17	420825
1732750800	23.33	0.26	1.13	23	23.39	22.98	587616
1732664400	23.07	-0.23	-0.99	23.08	23.13	22.9	640534
1732578000	23.3	0.4	1.75	22.95	23.35	22.86	669680
1732318800	22.9	-0.41	-1.76	23.4	23.4	22.47	769307
1732232400	23.31	0.62	2.73	22.79	23.46	22.62	701786
1732146000	22.69	0.22	0.98	22.52	22.825	22.3306	379317
1732059600	22.47	0.21	0.94	22.16	22.53	22.0719	713508
1731973200	22.26	0.51	2.34	21.78	22.34	21.725	548823
1731714000	21.75	-0.24	-1.09	21.89	21.98	21.4	758110
1731627600	21.99	0.46	2.14	21.51	22.11	21.47	1097555
1731541200	21.53	2.2	11.38	21.11	22.01	20.47	2118129
1731454800	19.33	0.08	0.42	19.16	19.35	18.985	462338
1731368400	19.25	0.38	2.01	19.04	19.46	19.04	525858
1731109200	18.87	0.02	0.11	18.79	18.935	18.67	454701
1731022800	18.85	-0.03	-0.16	19	19.44	18.79	309073
1730936400	18.88	0.17	0.91	18.95	19.21	18.63	440075
1730850000	18.71	0.66	3.66	18.28	18.795	18.23	421142
1730763600	18.05	0.1	0.56	17.98	18.39	17.94	416627
1730500800	17.95	0.35	1.99	17.7	18.26	17.65	507670
1730414400	17.6	-1.18	-6.28	18.68	18.8	17.585	879447
1730328000	18.78	0.03	0.16	18.63	18.875	18.58	405913
1730241600	18.75	0.03	0.16	18.74	18.7899	18.61	247308
1730155200	18.72	0.15	0.81	18.59	18.81	18.59	277113
1729896000	18.57	0.22	1.20	18.43	18.59	18.43	182552
1729809600	18.35	0.01	0.05	18.37	18.425	18.16	345056
1729723200	18.34	-0.25	-1.34	18.53	18.68	18.275	309077
1729636800	18.59	-0.45	-2.36	18.96	19.035	18.585	355616
1729550400	19.04	-0.15	-0.78	19.15	19.16	18.895	392859
1729291200	19.19	0.19	1.00	19.1	19.35	18.915	943305
1729204800	19	0.18	0.96	18.79	19.01	18.74	678694
1729118400	18.82	0.27	1.46	18.59	19.09	18.54	1218032
1729032000	18.55	0.1	0.54	18.42	18.65	18.34	561745
1728945600	18.45	0.01	0.05	18.46	18.46	18.295	239634
1728686400	18.44	0.27	1.49	18.2	18.445	18.195	433118
1728600000	18.17	-0.04	-0.22	18.09	18.2	17.935	350893
1728513600	18.21	-0.03	-0.16	18.2	18.33	18.105	287989
1728427200	18.24	-0.11	-0.60	18.29	18.375	18.145	735488
1728340800	18.35	-0.25	-1.34	18.55	18.62	18.31	665255
1728081600	18.6	0.21	1.14	18.51	18.64	18.335	413922
1727995200	18.39	-0.46	-2.44	18.72	18.76	18.34	448455
1727908800	18.85	0.23	1.24	18.7	18.92	18.63	569242
1727822400	18.62	-0.13	-0.69	18.78	18.78	18.415	381429
1727736000	18.75	0.26	1.41	18.46	18.86	18.455	937873
1727476800	18.49	-0.01	-0.05	18.53	18.77	18.395	1043710
1727390400	18.5	0.58	3.24	18.12	18.58	18.12	1936192
1727304000	17.92	-0.21	-1.16	18.08	18.19	17.89	598972
1727217600	18.13	0.15	0.83	18.03	18.23	17.975	683166
1727131200	17.98	0.14	0.78	17.79	18.09	17.67	471754