Corpay Inc【07G0】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	0.3	0.0969305331179	309.5	310.6	306.2	13	307.52	DE
4	-1.3	-0.41787206686	311.1	311.1	289.1	23	300.08578431	DE
12	21.8	7.56944444444	288	315.89999	260.6	25	294.90122353	DE
26	25.8	9.08450704225	284	315.89999	246	27	283.96425622	DE
52	31.8	11.4388489209	278	315.89999	220	35	261.18199502	DE
156	23.1	8.05720265085	286.7	377.6	220	30	269.85571705	DE
260	23.1	8.05720265085	286.7	377.6	220	30	269.85571705	DE

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
1783715100	306.2	0	0.00	306.2	306.2	306.2	0
1783628700	306.2	0	0.00	306.2	306.2	306.2	0
1783542300	306.2	-3.3	-1.07	310.6	310.6	306.2	15
1783455900	309.5	0	0.00	309.5	309.5	309.5	0
1783369500	309.5	0	0.00	309.5	309.5	309.5	0
1783110300	309.5	12	4.03	309.5	309.5	309.5	10
1783023900	297.5	0	0.00	297.5	297.5	297.5	0
1782937500	297.5	8.4	2.91	297.5	297.5	297.5	67
1782851100	289.1	-1.7	-0.58	289.1	289.1	289.1	40
1782764700	290.8	0	0.00	290.8	290.8	290.8	0
1782505500	290.8	0	0.00	290.8	290.8	290.8	0
1782419100	290.8	-12	-3.96	290	290.8	290	2
1782332700	302.8	2.1	0.70	302.8	302.8	302.8	30
1782246300	300.7	-1.1	-0.36	304.89999	304.89999	300.7	2
1782159900	301.8	0	0.00	301.8	301.8	301.8	0
1781900700	301.8	0	0.00	301.8	301.8	301.8	0
1781814300	301.8	-9.3	-2.99	301.8	301.8	301.8	6
1781727900	311.1	1.6	0.52	311.1	311.1	311.1	32
1781641500	309.5	0	0.00	309.5	309.5	309.5	0
1781555100	309.5	0	0.00	309.5	309.5	309.5	0
1781295900	309.5	0	0.00	309.5	309.5	309.5	0
1781209500	309.5	0	0.00	309.5	309.5	309.5	0
1781123100	309.5	0	0.00	309.5	309.5	309.5	0
1781036700	309.5	4.6	1.51	309.5	309.5	309.5	15
1780950300	304.89999	-1	-0.33	300.2	304.89999	300.2	9
1780691100	305.89999	9.1	3.07	305.89999	305.89999	305.89999	11
1780604700	296.8	0	0.00	296.8	296.8	296.8	0
1780518300	296.8	-9.5	-3.10	296.8	296.8	296.8	25
1780431900	306.3	-5.3	-1.70	306.3	306.3	306.3	16
1780345500	311.6	10.6	3.52	312.3	315.89999	311.6	80
1780086300	301	0	0.00	301	301	301	0
1779999900	301	-3.2	-1.05	302	302	301	40
1779913500	304.2	4.1	1.37	304.2	304.2	304.2	10
1779827100	300.1	0	0.00	300.1	300.1	300.1	0
1779740700	300.1	-0.2	-0.07	302.89999	302.89999	300.1	2
1779481500	300.3	1.3	0.43	300.3	300.3	300.3	10
1779395100	299	0	0.00	299	299	299	0
1779308700	299	-4	-1.32	298	299.1	298	42
1779222300	303	12	4.12	297.39999	304.3	297.39999	70
1779135900	291	7.6	2.68	278.8	291	278.8	14
1778876700	283.39999	4.2	1.50	283.39999	283.39999	283.39999	18
1778790300	279.2	0	0.00	279.2	279.2	279.2	0
1778703900	279.2	-8	-2.79	289	289.7	279.2	21
1778617500	287.2	2.2	0.77	287.2	287.2	287.2	4
1778531100	285	0.5	0.18	290.6	290.6	285	14
1778271900	284.5	23.8	9.13	284.5	284.5	284.5	40
1778185500	260.7	0	0.00	260.7	260.7	260.7	0
1778099100	260.7	0	0.00	260.7	260.7	260.7	0
1778012700	260.7	0.1	0.04	260.7	260.7	260.7	4
1777926300	260.6	-2.1	-0.80	260.6	260.6	260.6	11
1777580700	262.7	-6.8	-2.52	262.2	262.7	262.2	51
1777494300	269.5	0	0.00	269.5	269.5	269.5	0
1777407900	269.5	0	0.00	269.5	269.5	269.5	0
1777321500	269.5	0	0.00	269.5	269.5	269.5	0
1777062300	269.5	4.5	1.70	269.5	269.5	269.5	2
1776975900	265	-23	-7.99	265	265	265	4
1776889500	288	0	0.00	288	288	288	0
1776803100	288	0	0.00	288	288	288	0
1776716700	288	13.8	5.03	288	288	288	100
1776457500	274.2	0	0.00	274.2	274.2	274.2	0
1776371100	274.2	0	0.00	274.2	274.2	274.2	0
1776284700	274.2	16.2	6.28	274.2	274.2	274.2	10
1776146400	258	0	0.00	258	258	258	0
1776060000	258	0	0.00	258	258	258	0