Canopy Growth Corporation【11L】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	0.0032	0.383877159309	0.8336	0.9198	0.8202	135338	0.852162	DE
4	-0.0568	-6.35631154879	0.8936	0.9198	0.7856	224158	0.84417209	DE
12	-0.0782	-8.54644808743	0.915	1.3194999	0.7856	481326	0.97271047	DE
26	-0.1912	-18.5992217899	1.028	1.3194999	0.741	402602	0.95981812	DE
52	-0.1812	-17.7996070727	1.018	2	0.741	540173	1.13903798	DE
156	-4.2442	-83.5308010234	5.081	14	0.701	398229	2.80653227	DE
260	-4.2442	-83.5308010234	5.081	14	0.701	398229	2.80653227	DE

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
1783455900	0.836	-0.0146	-1.72	0.8352	0.8616	0.8322	105609
1783369500	0.8506	-0.0092	-1.07	0.8754	0.905	0.85	128998
1783110300	0.8598	-0.0066	-0.76	0.8762	0.89	0.8504	90203
1783023900	0.8664	0.0178	2.10	0.8402	0.9198	0.826	138920
1782937500	0.8486	-0.0048	-0.56	0.8336	0.8942	0.8202	212960
1782851100	0.8534	-0.0236	-2.69	0.8878	0.899	0.8488	153715
1782764700	0.877	0.0570001	6.95	0.8398	0.8884	0.83	283977
1782505500	0.8199999	0.0147999	1.84	0.8002	0.8328	0.7856	136972
1782419100	0.8052	-0.0248	-2.99	0.8162	0.8376	0.8	264652
1782332700	0.83	-0.0098	-1.17	0.8298	0.8428	0.8162	222124
1782246300	0.8398	0.0098	1.18	0.8458	0.8602	0.8176	209636
1782159900	0.83	0.001	0.12	0.827	0.8778	0.827	295025
1781900700	0.829	-0.0116	-1.38	0.8448	0.854	0.809	191817
1781814300	0.8406	0.0246001	3.01	0.8222	0.8464	0.8094	171514
1781727900	0.8159999	-0.008	-0.97	0.8366	0.8538	0.81	229062
1781641500	0.824	-0.024	-2.83	0.8452	0.867	0.8092	459854
1781555100	0.848	-0.029	-3.31	0.874	0.9098	0.8302	499474
1781295900	0.877	-0.0132	-1.48	0.8682	0.8898	0.85	266451
1781209500	0.8902	0.0196	2.25	0.8968	0.8968	0.8402	161159
1781123100	0.8706	-0.0292	-3.25	0.8936	0.9182	0.8698	261033
1781036700	0.8998	0.0096	1.08	0.9042	0.9298	0.8652	174745
1780950300	0.8902	0.0104	1.18	0.8998	0.9146	0.8604	204344
1780691100	0.8798	-0.0262	-2.89	0.9138	0.9398	0.852	194122
1780604700	0.906	0.0158	1.77	0.9102	0.926	0.8902	162120
1780518300	0.8902	-0.0244	-2.67	0.9128	0.9228	0.89	112213
1780431900	0.9146	-0.0204	-2.18	0.9262	0.933	0.9102	144537
1780345500	0.935	0.0048	0.52	0.9234	0.9448	0.9004	413900
1780086300	0.9302	0.0002	0.02	0.97	0.97	0.9138	326426
1779999900	0.93	0.0252	2.79	0.9378	0.983	0.9004	450611
1779913500	0.9048	0.0016	0.18	0.8822	0.9398	0.8822	551144
1779827100	0.9032	0.0046	0.51	0.9156	0.9298	0.8802	141658
1779740700	0.8986	-0.0024	-0.27	0.88	0.9238	0.8209999	106239
1779481500	0.901	-0.019	-2.07	0.9296	0.9298	0.8948	400762
1779395100	0.92	0.039	4.43	0.9002	0.9472	0.841	463808
1779308700	0.881	0.0362	4.29	0.8696	0.91	0.8502	335925
1779222300	0.8448	0.0048	0.57	0.8598	0.8848	0.8252	327863
1779135900	0.84	-0.0646	-7.14	0.8984	0.92	0.83	897059
1778876700	0.9046	-0.0112	-1.22	0.9252	0.9398	0.8802	196529
1778790300	0.9158	-0.0148	-1.59	0.9306	0.9528	0.9102	91774
1778703900	0.9306	-0.0098	-1.04	0.9534	0.9596	0.9302	93913
1778617500	0.9404	-0.0232	-2.41	0.9402	0.9668	0.914	409401
1778531100	0.9636	-0.0006	-0.06	0.968	0.9848	0.9422	85412
1778271900	0.9642	-0.0156	-1.59	0.9796	0.9796	0.935	51949
1778185500	0.9798	-0.0102	-1.03	0.9798	0.9948	0.95	101424
1778099100	0.99	0.0598	6.43	0.9322	1	0.91	354101
1778012700	0.9302	-0.0146	-1.55	0.9552	0.9646	0.9222	162908
1777926300	0.9448	-0.0142	-1.48	0.978	0.9896	0.93	224253
1777580700	0.959	0.012	1.27	0.9288	0.9684	0.9288	215922
1777494300	0.947	-0.023	-2.37	0.9998	1.0025	0.905	547586
1777407900	0.97	-0.0595	-5.78	1.03	1.038	0.9674	299922
1777321500	1.0295	0.01	1.38	1.02	1.053	0.9802	414002
1777062300	1.0155	-0.02	-1.88	1.0505	1.0765	0.972	971027
1776975900	1.0349999	-0.15	-12.58	1.21	1.3194999	1.0205	10438351
1776889500	1.184	0.21	21.56	0.9562	1.1995	0.9562	1505978
1776803100	0.974	-0.0445	-4.37	1.0155	1.0275	0.9646	320207
1776716700	1.0185	0.04	3.95	0.9602	1.0285	0.9432	610874
1776457500	0.9798	0.0146	1.51	0.9796	1.0195	0.9406	346336
1776371100	0.9652	-0.0126	-1.29	0.9938	0.9938	0.95	579716
1776284700	0.9778	0.0678	7.45	0.915	0.9898	0.8904	477325
1776198300	0.91	0.0012	0.13	0.925	0.9498	0.8602	1216044
1776111900	0.9088	0.0156	1.75	0.8932	0.942	0.8622	347855
1775852700	0.8932	-0.043	-4.59	0.9396	0.9598	0.891	221533
1775766300	0.9362	0.0736	8.53	0.8948	0.9442	0.86	460999
1775679900	0.8626	0.0146	1.72	0.8808	0.9114	0.859	166610