CMB TECH NV【CMBT】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	-0.45	-2.9920212766	15.04	15.25	13.895	1423049	14.16212459	CS
4	-0.07	-0.477489768076	14.66	16.07	13.895	1317112	14.74209883	CS
12	1.59	12.2307692308	13	17.72	12.295	1598655	14.76118431	CS
26	4.73	47.9716024341	9.86	17.72	9.37	1875493	13.41480222	CS
52	5.48	60.1536772777	9.11	17.72	7.78	1969394	11.25314211	CS
156	-1.87	-11.3608748481	16.46	18.43	7.65	1058643	11.30686771	CS
260	-1.87	-11.3608748481	16.46	18.43	7.65	1058643	11.30686771	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
1783032000	14.56	0.51	3.63	14.76	14.98	14.51	1246462
1782945600	14.05	0.06	0.43	13.99	14.29	13.99	984855
1782859200	13.99	-0.09	-0.64	14.08	14.33	13.895	1790500
1782772800	14.08	-0.02	-0.14	14.42	14.61	14.04	1182643
1782513600	14.1	-0.47	-3.23	14.23	14.43	13.935	1642603
1782427200	14.57	-0.89	-5.76	15.04	15.25	14.385	1514633
1782340800	15.46	-0.5	-3.13	15.77	15.84	15.3412	922186
1782254400	15.96	0.69	4.52	15.27	16.07	15.27	1349478
1782168000	15.27	0.85	5.89	14.69	15.385	14.69	1836004
1781822400	14.42	-0.29	-1.97	14.25	14.46	13.9876	1494841
1781736000	14.71	-0.37	-2.45	15.12	15.12	14.68	1061462
1781649600	15.08	-0.35	-2.27	15.41	15.45	14.91	1089102
1781563200	15.43	-0.07	-0.45	15.42	15.51	15.18	1315464
1781304000	15.5	0.56	3.75	14.84	15.5	14.782	784649
1781217600	14.94	0.07	0.47	15.06	15.28	14.89	1039799
1781131200	14.87	0.18	1.23	14.68	15.155	14.61	1366377
1781044800	14.69	0.28	1.94	14.46	14.705	14.38	1496303
1780958400	14.41	-0.37	-2.50	14.74	14.86	14.335	1375218
1780699200	14.78	0.34	2.35	14.42	14.9	14.34	1451382
1780612800	14.44	-0.37	-2.50	14.66	14.8	14.43	1327611
1780526400	14.81	-0.55	-3.58	14.57	15.02	14.4301	1499051
1780440000	15.36	-0.29	-1.85	15.55	15.55	15.22	1447288
1780353600	15.65	0.18	1.16	15.44	15.69	15.37	1607149
1780094400	15.47	-0.06	-0.39	15.29	15.645	15.255	1651700
1780008000	15.53	-0.22	-1.40	15.9	15.93	15.51	1643450
1779921600	15.75	-0.67	-4.08	16.23	16.36	15.66	2036207
1779835200	16.42	-0.43	-2.55	16.68	16.83	16.34	1663321
1779489600	16.85	-0.31	-1.81	16.87	16.959	16.53	1646807
1779403200	17.16	-0.1	-0.58	17.5	17.72	17.125	1960769
1779316800	17.26	0.65	3.91	16.735	17.4	16.649999	3933783
1779230400	16.61	1.55	10.29	16	17.075	15.87	7533197
1779144000	15.06	0.12	0.80	14.92	15.155	14.87	1749214
1778884800	14.94	0.04	0.27	14.73	14.975	14.63	934166
1778798400	14.9	-0.08	-0.53	14.92	15.08	14.83	907709
1778712000	14.98	-0.17	-1.12	15.47	15.57	14.845	1864389
1778625600	15.15	0.38	2.57	14.84	15.19	14.74	1510049
1778539200	14.77	-0.06	-0.40	15.07	15.14	14.665	1160733
1778280000	14.83	0.07	0.47	14.75	14.975	14.74	886394
1778193600	14.76	-0.02	-0.14	14.98	15	14.6507	1085353
1778107200	14.78	-0.35	-2.31	15.02	15.275	14.695	1741105
1778020800	15.13	0.88	6.18	15.12	15.23	14.92	2411892
1777934400	14.25	0.52	3.79	14.17	14.49	14.11	2090828
1777675200	13.73	-0.04	-0.29	13.76	13.77	13.5201	650182
1777588800	13.77	0.33	2.46	13.56	13.805	13.485	1063935
1777502400	13.44	0.2	1.51	13.32	13.44	13.255	1528431
1777416000	13.24	0.07	0.53	13.28	13.35	13.115	1572348
1777329600	13.17	0.32	2.49	12.92	13.175	12.84	1605159
1777070400	12.85	-0.02	-0.16	12.83	12.86	12.62	1689718
1776984000	12.87	-0.1	-0.77	12.98	13.1	12.845	1097023
1776897600	12.97	0.08	0.62	13.16	13.165	12.63	1577595
1776811200	12.89	-0.45	-3.37	13.5	13.59	12.82	1592474
1776724800	13.34	0.25	1.91	13.13	13.385	12.83	1280865
1776465600	13.09	0.17	1.32	13.3	13.36	12.975	1555810
1776379200	12.92	-0.19	-1.45	13.05	13.085	12.84	1249112
1776292800	13.11	0.19	1.47	13.4	13.47	13.01	1983372
1776206400	12.92	0.26	2.05	13	13.175	12.87	1741480
1776120000	12.66	0.2	1.61	12.52	12.795	12.48	1860546
1775860800	12.46	-0.29	-2.27	12.61	12.79	12.295	1459265
1775774400	12.75	-0.28	-2.15	13	13.03	12.7	1224983
1775688000	13.03	0.43	3.41	12.62	13.04	12.48	1409325
1775601600	12.6	-0.47	-3.60	13.1	13.17	12.525	1668457
1775515200	13.07	0.17	1.32	12.89	13.08	12.73	777554