Cementos Pacasmayo SAA New【CPAC】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	-3.79106992418	11.87	12	11.4	79802	11.48614682	CS
4	0.75	7.02905342081	10.67	12.7	10.59	131826	12.1012821	CS
12	0.7	6.52985074627	10.72	12.7	10.2001	56016	11.73133374	CS
26	0.85	8.04162724693	10.57	12.7	9.4	43649	11.25354513	CS
52	5.21	83.8969404187	6.21	12.7	5.6644	42778	10.47731623	CS
156	6.2	118.77394636	5.22	12.7	4.63	20232	9.01052806	CS
260	5.01	78.1591263651	6.41	12.7	4.39	16952	8.06403277	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
1783723200	11.42	0	0.00	11.41	11.52	11.35	56851
1783636800	11.42	-0.43	-3.63	11.85	11.91	11.4	272337
1783550400	11.85	-0.03	-0.26	11.89	12	11.82	26635
1783464000	11.8809	-0.02	-0.16	11.82	11.895	11.82	2687
1783377600	11.9	-0.02	-0.17	11.87	11.98	11.71	17548
1783032000	11.92	0.1	0.85	11.91	11.92	11.835	2280
1782945600	11.82	-0.14	-1.17	11.88	12	11.82	15433
1782859200	11.96	0.05	0.42	12	12	11.89	6637
1782772800	11.91	-0.12	-1.00	12.11	12.11	11.91	11441
1782513600	12.03	0.1	0.84	11.92	12.19	11.9	28147
1782427200	11.93	-0.06	-0.50	11.98	12	11.8677	48058
1782340800	11.99	-0.02	-0.17	12.08	12.08	11.92	77521
1782254400	12.01	0.06	0.50	11.95	12.07	11.95	131845
1782168000	11.95	-0.75	-5.91	12.3	12.3	11.95	269055
1781822400	12.7	0.83	6.99	11.94	12.7	11.66	762170
1781736000	11.87	1.21	11.35	11.3	12.2663	11.3	685306
1781649600	10.66	-0.06	-0.56	10.64	10.72	10.636	1646
1781563200	10.72	0.05	0.47	10.69	10.78	10.594	12073
1781304000	10.67	-0.04	-0.37	10.67	10.6899	10.59	2053
1781217600	10.71	0.14	1.32	10.59	10.71	10.54	9077
1781131200	10.57	0.15	1.44	10.41	10.61	10.41	9604
1781044800	10.42	0.04	0.39	10.52	10.525	10.42	1604
1780958400	10.38	-0.02	-0.19	10.4	10.42	10.2001	32896
1780699200	10.4	0.02	0.19	10.5	10.5	10.32	5508
1780612800	10.38	-0.23	-2.12	10.51	10.605	10.37	21716
1780526400	10.605	-0.05	-0.42	10.63	10.6986	10.5	8994
1780440000	10.65	0.06	0.57	10.6	10.67	10.49	4029
1780353600	10.59	0.07	0.67	10.5	10.7078	10.5	9787
1780094400	10.52	-0.1	-0.94	10.62	10.78	10.5	42421
1780008000	10.62	0.1	0.95	10.46	10.7	10.45	27283
1779921600	10.52	0	0.00	10.53	10.63	10.45	7587
1779835200	10.52	-0.24	-2.23	10.78	10.78	10.52	34513
1779489600	10.76	0.08	0.75	10.78	10.78	10.6507	7818
1779403200	10.68	-0.03	-0.28	10.7	10.78	10.6	27108
1779316800	10.71	-0.02	-0.19	10.78	10.78	10.6069	6910
1779230400	10.73	0.18	1.71	10.52	10.78	10.5	25499
1779144000	10.55	0.04	0.38	10.53	10.57	10.44	9374
1778884800	10.51	0	0.00	10.43	10.6652	10.43	4101
1778798400	10.51	0	0.00	10.49	10.58	10.4	44440
1778712000	10.51	-0.14	-1.31	10.64	10.69	10.46	12136
1778625600	10.65	-0.1	-0.93	10.69	10.69	10.49	14166
1778539200	10.75	0.1	0.94	10.58	10.75	10.575	11986
1778280000	10.65	-0.03	-0.28	10.62	10.7	10.55	13608
1778193600	10.68	0.19	1.81	10.5	10.68	10.45	11248
1778107200	10.49	-0.02	-0.19	10.55	10.55	10.45	5536
1778020800	10.51	-0.04	-0.38	10.53	10.63	10.46	9655
1777934400	10.55	-0.1	-0.94	10.65	10.72	10.31	61016
1777675200	10.65	0	0.00	10.65	10.75	10.65	7291
1777588800	10.65	-0.02	-0.19	10.63	10.7899	10.63	13614
1777502400	10.67	-0.09	-0.84	10.76	10.76	10.67	9652
1777416000	10.76	0	0.00	10.77	10.78	10.645	15112
1777329600	10.76	0.06	0.56	10.69	10.78	10.64	22075
1777070400	10.7	-0.02	-0.19	10.72	10.805	10.69	15697
1776984000	10.72	0	0.00	10.71	10.88	10.69	16327
1776897600	10.72	-0.16	-1.47	10.85	10.95	10.68	20401
1776811200	10.88	0.12	1.12	10.76	10.9356	10.76	163611
1776724800	10.76	0.04	0.37	10.66	10.92	10.66	32747
1776465600	10.72	0.02	0.19	10.72	10.9399	10.69	23920
1776379200	10.7	0.05	0.47	10.65	10.74	10.49	106679
1776292800	10.65	-0.13	-1.21	10.71	10.9	10.5	235306
1776206400	10.78	-0.04	-0.37	10.94	10.94	10.7	60491
1776120000	10.82	0.11	1.03	10.69	10.94	10.69	111631