CCC Intelligent Solutions Holdings Inc【0B1】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	-0.2599999	-6.34146113028	4.0999999	4.0999999	3.78	301	3.95697168	DE
4	-0.1	-2.53807106599	3.94	4.44	3.78	594	4.30319307	DE
12	-0.6799999	-15.0442459081	4.5199999	4.84	3.62	1473	4.03304658	DE
26	-2.86	-42.6865671642	6.7	7.3	3.62	1430	4.4556781	DE
52	-4.16	-52	8	10.1	3.62	987	5.28020127	DE
156	-6.26	-61.9801980198	10.1	12.4	3.62	738	6.10173453	DE
260	-6.26	-61.9801980198	10.1	12.4	3.62	738	6.10173453	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
1781900700	3.9	0	0.00	3.9	3.9	3.9	0
1781814300	3.9	-0.16	-3.94	3.78	3.9	3.78	387
1781727900	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1781641500	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1781555100	4.0599999	-0.32	-7.31	4.0999999	4.0999999	4.04	214
1781295900	4.38	0	0.00	4.38	4.38	4.38	0
1781209500	4.38	0	0.00	4.38	4.38	4.38	0
1781123100	4.38	0	0.00	4.38	4.38	4.38	0
1781036700	4.38	0	0.00	4.38	4.38	4.38	0
1780950300	4.38	0	0.00	4.38	4.38	4.38	0
1780691100	4.38	-0.06	-1.35	4.38	4.38	4.38	1370
1780604700	4.44	0	0.00	4.44	4.44	4.44	0
1780518300	4.44	0	0.00	4.44	4.44	4.44	0
1780431900	4.44	0	0.00	4.44	4.44	4.44	0
1780345500	4.44	0.54	13.85	4.44	4.44	4.44	1801
1780086300	3.9	-0.1	-2.50	3.9	3.9	3.9	82
1779999900	4	0.06	1.52	4	4	4	5
1779913500	3.94	0	0.00	3.94	3.94	3.94	300
1779827100	3.94	0	0.00	3.94	3.94	3.94	0
1779740700	3.94	0	0.00	3.94	3.94	3.94	0
1779481500	3.94	0	0.00	3.94	3.94	3.94	0
1779395100	3.94	0	0.00	3.94	3.94	3.94	0
1779308700	3.94	-0.08	-1.99	4.04	4.04	3.92	21365
1779222300	4.0199999	0.34	9.24	4.08	4.08	4.0199999	1500
1779135900	3.68	0	0.00	3.68	3.68	3.68	0
1778876700	3.68	0	0.00	3.68	3.68	3.68	255
1778790300	3.68	0.04	1.10	3.62	3.68	3.62	950
1778703900	3.64	-0.36	-9.00	3.86	3.86	3.64	785
1778617500	4	-0.2	-4.76	4.24	4.24	4	1162
1778531100	4.2	-0.08	-1.87	4.34	4.34	4.2	142
1778271900	4.28	0	0.00	4.28	4.28	4.28	0
1778185500	4.28	0	0.00	4.28	4.28	4.28	0
1778099100	4.28	-0.36	-7.76	4.48	4.48	4.28	793
1778012700	4.6399999	0.26	5.94	4.6399999	4.6399999	4.6399999	120
1777926300	4.38	0	0.00	4.38	4.38	4.38	0
1777580700	4.38	0.22	5.29	4.16	4.38	4.16	441
1777494300	4.16	0	0.00	4.16	4.16	4.16	0
1777407900	4.16	-0.16	-3.70	4.26	4.26	4.16	210
1777321500	4.32	-0.52	-10.74	4.32	4.32	4.32	40
1777062300	4.84	0	0.00	4.84	4.84	4.84	0
1776975900	4.84	0	0.00	4.84	4.84	4.84	0
1776889500	4.84	0	0.00	4.84	4.84	4.84	0
1776803100	4.84	0	0.00	4.84	4.84	4.84	0
1776716700	4.84	0.1	2.11	4.84	4.84	4.84	626
1776457500	4.74	0	0.00	4.74	4.74	4.74	0
1776371100	4.74	0.22	4.87	4.74	4.74	4.74	250
1776284700	4.5199999	0.04	0.89	4.5199999	4.5199999	4.5199999	250
1776198300	4.48	-0.87	-16.26	4.5199999	4.5199999	4.48	826
1776115500	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1775856300	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1775769900	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1775683500	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1775597100	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1775165100	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1775078700	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1774992300	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1774905900	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1774646700	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1774560300	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1774473900	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	1795
1774387500	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1774301100	5.3499999	0	0.00	5.3499999	5.3499999	5.3499999	0
1774041900	5.3499999	0.15	2.88	5.3	5.3499999	5.3	1906