Crown Holdings Inc【CCK】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	9.51	9.40559786371	101.11	111.83	100.51	1310122	106.56126508	CS
4	13.65	14.0765185109	96.97	111.83	91.31	1229100	99.36889957	CS
12	8.74	8.57872006282	101.88	111.83	91.31	1187290	100.50363105	CS
26	8.07	7.86933203315	102.55	116.62	91.31	1143276	103.82428541	CS
52	6.08	5.81595561508	104.54	116.62	89.21	1305364	100.70860032	CS
156	24.43	28.3443554937	86.19	116.62	69.61	1211094	91.70677387	CS
260	8.32	8.13294232649	102.3	130.42	66	1214631	93.26019577	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
1782513600	110.62	0.61	0.55	109.84	110.95	109.09	1551318
1782427200	110.01	1.05	0.96	109.7	111.83	109.1	926069
1782340800	108.96	3.54	3.36	106.31	109.8	105.775	1408870
1782254400	105.42	2.2	2.13	103.28	106.245	102.39	1424973
1782168000	103.22	1.68	1.65	101.11	103.95	100.51	1476766
1781822400	101.54	-0.42	-0.41	102.58	103.2	101.06	2775816
1781736000	101.96	-0.24	-0.23	101.72	104.22	101.355	1206646
1781649600	102.2	2.12	2.12	100.74	102.23	100.405	1145493
1781563200	100.08	1.13	1.14	100.88	101.5899	99.42	1291748
1781304000	98.95	1.28	1.31	98.84	99.27	97.84	770705
1781217600	97.67	2.22	2.33	95.88	98.22	95.75	1040847
1781131200	95.45	-0.22	-0.23	95.82	96.555	94.67	1131137
1781044800	95.67	3.63	3.94	93.15	95.88	92.75	906274
1780958400	92.04	-1.34	-1.43	91.98	92.92	91.31	1153292
1780699200	93.38	0.32	0.34	93.22	94.520347	92.5	807415
1780612800	93.06	-1.44	-1.52	95.67	95.94	92.775	1024598
1780526400	94.5	-1.24	-1.30	94.98	95.57	93.985	843724
1780440000	95.74	1.2	1.27	94.87	96.37	94.61	971542
1780353600	94.54	-0.54	-0.57	94.3	95.29	93.62	1282440
1780094400	95.08	-2.4	-2.46	96.97	96.97	95	1760741
1780008000	97.48	-0.57	-0.58	97.18	98.36	96.48	1035850
1779921600	98.05	-0.03	-0.03	98.88	99.51	97.78	824997
1779835200	98.08	1.37	1.42	97.12	98.395	96.81	1013942
1779489600	96.71	0.25	0.26	96.15	97.21	95.155	1042212
1779403200	96.46	-0.91	-0.93	96.21	97.585	94.64	1038340
1779316800	97.37	2.13	2.24	95.47	97.45	94.2825	1052802
1779230400	95.24	-1.92	-1.98	96.75	96.75	94.93	1311259
1779144000	97.16	1.08	1.12	97.55	98.74	96.945	962935
1778884800	96.08	-3.13	-3.15	98.93	99.295	96.05	1086906
1778798400	99.21	-1	-1.00	100.55	100.82	98.95	1210518
1778712000	100.21	0.13	0.13	100.23	101.305	99.67	1143346
1778625600	100.08	-0.3	-0.30	100.02	101.01	99.33	1341928
1778539200	100.38	-0.81	-0.80	101.35	102.09	97.725	1194910
1778280000	101.19	0.1	0.10	101.42	102.47	100.91	944819
1778193600	101.09	0	0.00	102.02	102.41	100.36	1494850
1778107200	101.09	2.43	2.46	100.75	102.49	100.72	827990
1778020800	98.66	-0.39	-0.39	99.33	100.14	98.11	1123387
1777934400	99.05	-1.1	-1.10	99.52	99.99	98.3	1504588
1777675200	100.15	1.84	1.87	98.77	100.5299	98.48	1338493
1777588800	98.31	-0.71	-0.72	99.53	100.05	98.1201	1371519
1777502400	99.02	-1.15	-1.15	100.11	100.605	97.72	1329198
1777416000	100.17	-1.44	-1.42	100.85	104.5	97.495	2613001
1777329600	101.61	0.48	0.47	101.31	103.2	101.18	1150919
1777070400	101.13	-1.75	-1.70	102.36	103.29	100.585	889251
1776984000	102.88	1	0.98	102.53	104.26	102.53	833723
1776897600	101.88	-1.56	-1.51	103.65	103.65	101.15	684096
1776811200	103.44	-0.78	-0.75	104.28	105.41	103.22	988220
1776724800	104.22	-2.93	-2.73	107.01	107.225	103.72	1059976
1776465600	107.15	2.87	2.75	104.87	108.68	104.32	1045400
1776379200	104.28	-0.61	-0.58	104.49	106.1	104.145	1365616
1776292800	104.89	-2.26	-2.11	106.85	106.995	104.67	937008
1776206400	107.15	-0.67	-0.62	107.73	108.34	106.365	871404
1776120000	107.82	0.87	0.81	106.39	107.97	105.79	1349385
1775860800	106.95	-0.89	-0.83	108.05	109	106.76	1019679
1775774400	107.84	0.68	0.63	106.27	108.8	105.78	1186268
1775688000	107.16	6.19	6.13	104.11	107.3	103.85	1456887
1775601600	100.97	-2.25	-2.18	102.57	104.06	100.64	1792699
1775515200	103.22	0.46	0.45	101.88	103.305	101.88	884315
1775169600	102.76	-1.06	-1.02	102.31	103.67	101.27	777351
1775083200	103.82	3.57	3.56	101.25	104.71	100.82	1356373
1774996800	100.25	2.03	2.07	99.5	100.64	98.23	719465
1774910400	98.22	-1.36	-1.37	100.02	100.14	97.2	1107753