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	-0.79	-5.16677567037	15.29	15.69	14.43	1506560	15.17439569	CS
4	-0.25	-1.69491525424	14.75	17.72	14.43	1945420	15.92265633	CS
12	2.45	20.3319502075	12.05	17.72	11.86	1662292	14.14760638	CS
26	3.64	33.5174953959	10.86	17.72	9.37	1900132	12.88202645	CS
52	5.26	56.9264069264	9.24	17.72	7.86	1810728	11.19388171	CS
156	-1.96	-11.907654921	16.46	18.43	7.65	1011047	11.2600546	CS
260	-1.96	-11.907654921	16.46	18.43	7.65	1011047	11.2600546	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
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
1775169600	12.9	0.37	2.95	12.38	13.095	12.28	1907261
1775083200	12.53	-0.12	-0.95	12.65	12.755	12.51	1423236
1774996800	12.65	0.22	1.77	12.53	12.73	12.43	2991519
1774910400	12.43	-0.2	-1.58	12.75	12.85	12.38	1117684
1774651200	12.63	-0.06	-0.47	12.6	12.85	12.56	753847
1774564800	12.69	-0.03	-0.24	12.66	12.995	12.62	1342399
1774478400	12.72	-0.04	-0.31	12.78	12.845	12.555	1180381
1774392000	12.76	0.35	2.82	12.49	12.78	12.46	1336769
1774305600	12.41	0.19	1.55	12.19	12.64	12.17	1949455
1774046400	12.22	-0.62	-4.83	12.65	12.67	12.185	1560574
1773960000	12.84	0.06	0.47	12.52	12.915	12.44	1677069
1773873600	12.78	0.42	3.40	12.6	13.04	12.55	1546971
1773787200	12.36	-0.07	-0.56	12.55	12.61	12.295	1260407
1773700800	12.43	0.52	4.37	12.12	12.435	12.11	2028664
1773441600	11.91	-0.27	-2.22	12.05	12.13	11.86	1424874
1773355200	12.18	-0.7	-5.43	12.77	12.77	12.15	2720464
1773268800	12.88	-0.34	-2.57	13.07	13.07	12.7416	1419766
1773182400	13.22	-0.01	-0.08	13.39	13.56	13.17	1527549
1773096000	13.23	0.16	1.22	13.01	13.38	13.01	2040995
1772840400	13.07	-0.51	-3.76	12.94	13.225	12.82	2117890