Chimera Investment Corporation New【CIM】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	-0.28	-2.06794682422	13.54	13.755	13.11	707925	13.39307368	CS
4	-0.38	-2.78592375367	13.64	13.8	12.88	589178	13.35566586	CS
12	0	0	13.26	14.025	12.28	716740	13.20048762	CS
26	0.36	2.79069767442	12.9	14.175	11.86	794848	13.09972407	CS
52	-0.06	-0.45045045045	13.32	14.88	11.67	700347	13.20323552	CS
156	8.13	158.479532164	5.13	16.89	3.92	1088776	8.47603759	CS
260	-1.3	-8.92857142857	14.56	16.89	3.92	1514606	9.32488125	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
1780612800	13.28	0.14	1.07	13.28	13.48	13.265	710086
1780526400	13.14	-0.4	-2.95	13.38	13.44	13.11	950364
1780440000	13.54	0.01	0.07	13.53	13.755	13.5	630089
1780353600	13.53	-0.09	-0.66	13.44	13.62	13.4	613594
1780094400	13.62	0.05	0.37	13.54	13.635	13.5101	635494
1780008000	13.57	0.06	0.44	13.45	13.595	13.43	411076
1779921600	13.51	0.04	0.30	13.5	13.635	13.5	517368
1779835200	13.47	0.21	1.58	13.36	13.4914	13.32	478522
1779489600	13.26	-0.03	-0.23	13.34	13.38	13.235	425065
1779403200	13.29	0.04	0.30	13.17	13.36	13.01	481006
1779316800	13.25	0.25	1.92	13.04	13.28	12.99	716392
1779230400	13	-0.14	-1.07	13.04	13.1	12.88	629628
1779144000	13.14	0.05	0.38	13.13	13.27	13.08	566259
1778884800	13.09	-0.21	-1.58	13.25	13.25	13.025	572914
1778798400	13.3	-0.02	-0.15	13.44	13.48	13.29	327419
1778712000	13.32	-0.11	-0.82	13.4	13.445	13.285	446067
1778625600	13.43	-0.01	-0.07	13.42	13.55	13.345	612837
1778539200	13.44	-0.2	-1.47	13.71	13.71	13.43	691574
1778280000	13.64	0.1	0.74	13.64	13.8	13.6	778636
1778193600	13.54	-0.09	-0.66	13.25	13.705	13.2	1114561
1778107200	13.63	-0.01	-0.07	13.82	13.82	13.63	497793
1778020800	13.64	0.01	0.07	13.64	13.71	13.505	471535
1777934400	13.63	-0.32	-2.29	13.89	13.89	13.5743	552554
1777675200	13.95	0.2	1.45	13.86	14.025	13.71	554851
1777588800	13.75	0.2	1.48	13.58	13.93	13.58	725324
1777502400	13.55	-0.17	-1.24	13.67	13.73	13.48	564835
1777416000	13.72	0.03	0.22	13.75	13.82	13.66	425143
1777329600	13.69	0.12	0.88	13.57	13.73	13.57	387309
1777070400	13.57	0.23	1.72	13.33	13.58	13.32	534790
1776984000	13.34	-0.09	-0.67	13.44	13.49	13.28	473659
1776897600	13.43	0.19	1.44	13.34	13.53	13.27	674540
1776811200	13.24	-0.35	-2.58	13.65	13.69	13.15	1193073
1776724800	13.59	-0.11	-0.80	13.63	13.63	13.45	765845
1776465600	13.7	0.34	2.54	13.51	13.73	13.45	787049
1776379200	13.36	-0.32	-2.34	13.62	13.64	13.34	744286
1776292800	13.68	0.12	0.88	13.55	13.68	13.49	546360
1776206400	13.56	0.13	0.97	13.43	13.56	13.36	477850
1776120000	13.43	0.07	0.52	13.25	13.43	13.15	683017
1775860800	13.36	0.08	0.60	13.28	13.36	13.17	466648
1775774400	13.28	0.2	1.53	13.07	13.34	13.0301	891361
1775688000	13.08	0.15	1.16	13.19	13.29	13.01	1095105
1775601600	12.93	-0.11	-0.84	13.01	13.025	12.825	950028
1775515200	13.04	0.2	1.56	12.75	13.055	12.7	750442
1775169600	12.84	0.28	2.23	12.4	12.86	12.3409	869467
1775083200	12.56	0.01	0.08	12.48	12.68	12.475	659890
1774996800	12.55	-0.1	-0.79	12.37	12.56	12.28	874201
1774910400	12.65	0.24	1.93	12.5	12.765	12.47	928517
1774651200	12.41	-0.31	-2.44	12.65	12.69	12.395	973261
1774564800	12.72	-0.14	-1.09	12.8	12.86	12.665	683488
1774478400	12.86	0.2	1.58	12.83	12.95	12.76	711786
1774392000	12.66	-0.09	-0.71	12.69	12.89	12.58	743896
1774305600	12.75	0.12	0.95	12.85	12.98	12.75	1400599
1774046400	12.63	-0.53	-4.03	13.21	13.2599	12.54	2472054
1773960000	13.16	0.08	0.61	13.01	13.27	12.99	738632
1773873600	13.08	-0.22	-1.65	13.12	13.33	13.075	835278
1773787200	13.3	0.07	0.53	13.39	13.515	13.285	877127
1773700800	13.23	0.14	1.07	13.3	13.49	13.225	610452
1773441600	13.09	-0.06	-0.46	13.26	13.33	13.06	669930
1773355200	13.15	-0.23	-1.72	13.28	13.41	13.135	645217
1773268800	13.38	-0.12	-0.89	13.5	13.55	13.27	467305
1773182400	13.5	-0.01	-0.07	13.46	13.722	13.45	520090
1773096000	13.51	-0.07	-0.52	13.41	13.54	13.0559	902320
1772840400	13.58	-0.21	-1.52	13.69	13.74	13.48	704932
1772754000	13.79	0.01	0.07	13.68	13.9	13.65	649897