Cadre Holdings Inc【1CD】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	1.4	5.88235294118	23.8	25.2	23.8	75	23.8	DE
4	-2.2	-8.02919708029	27.4	27.6	23	233	26.24942857	DE
12	-2.8	-10	28	28.4	23	215	25.87095886	DE
26	-10	-28.4090909091	35.2	40.6	23	179	29.01422845	DE
52	-2.8	-10	28	40.6	23	160	29.7058644	DE
156	-2.8	-10	28	40.6	23	160	29.7058644	DE
260	-2.8	-10	28	40.6	23	160	29.7058644	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
1782332700	23.8	0	0.00	23.8	23.8	23.8	0
1782246300	23.8	0.8	3.48	23.8	23.8	23.8	75
1782159900	23	0	0.00	23	23	23	0
1781900700	23	0	0.00	23	23	23	0
1781814300	23	0	0.00	23	23	23	0
1781727900	23	0	0.00	23	23	23	0
1781641500	23	-4	-14.81	23	23	23	150
1781555100	27	0	0.00	27	27	27	0
1781295900	27	0.6	2.27	26.4	27	26.4	284
1781209500	26.4	0	0.00	26.4	26.4	26.4	0
1781123100	26.4	0	0.00	26.4	26.4	26.4	0
1781036700	26.4	0	0.00	26.4	26.4	26.4	0
1780950300	26.4	0	0.00	26.4	26.4	26.4	0
1780691100	26.4	0.6	2.33	26.4	26.4	26.2	71
1780604700	25.8	0	0.00	25.8	25.8	25.8	0
1780518300	25.8	0.2	0.78	26.2	26.2	25.4	600
1780431900	25.6	-0.4	-1.54	25.6	25.6	25.6	34
1780345500	26	-1.6	-5.80	25.8	26	25.8	236
1780086300	27.6	0.2	0.73	27.6	27.6	27.6	250
1779999900	27.4	1.2	4.58	27.4	27.4	27.4	400
1779913500	26.2	0	0.00	26.2	26.2	26.2	0
1779827100	26.2	1	3.97	26.2	26.2	26.2	150
1779740700	25.2	0	0.00	25.2	25.2	25.2	0
1779481500	25.2	0	0.00	25.2	25.2	25.2	0
1779395100	25.2	0	0.00	25.2	25.2	25.2	0
1779308700	25.2	0	0.00	25.2	25.2	25.2	0
1779222300	25.2	-0.4	-1.56	25.2	25.2	25.2	180
1779135900	25.6	-1	-3.76	25.6	25.6	25.6	4
1778876700	26.6	0	0.00	26.6	26.6	26.6	0
1778790300	26.6	1	3.91	26.6	26.6	26.6	100
1778703900	25.6	0	0.00	25.6	25.6	25.6	0
1778617500	25.6	0.2	0.79	25.6	25.6	25.6	100
1778531100	25.4	-0.4	-1.55	25.4	25.4	25.4	100
1778271900	25.8	-0.6	-2.27	25.8	25.8	25.8	101
1778185500	26.4	0	0.00	26.4	26.4	26.4	0
1778099100	26.4	1.6	6.45	26.4	26.4	26.4	52
1778012700	24.8	0	0.00	24.8	24.8	24.8	0
1777926300	24.8	1.2	5.08	25.6	25.6	24.8	336
1777580700	23.6	0	0.00	23.6	23.6	23.6	0
1777494300	23.6	-1.2	-4.84	24.8	24.8	23.6	680
1777407900	24.8	0	0.00	24.8	24.8	24.8	0
1777321500	24.8	0	0.00	24.8	24.8	24.8	0
1777062300	24.8	0	0.00	24.8	24.8	24.8	0
1776975900	24.8	0	0.00	24.8	24.8	24.8	0
1776889500	24.8	-0.4	-1.59	24.8	24.8	24.8	16
1776803100	25.2	-1	-3.82	25.6	25.6	25.2	70
1776716700	26.2	-1.2	-4.38	26.2	26.2	26.2	535
1776457500	27.4	1.4	5.38	26.2	27.4	25.6	103
1776371100	26	-2.2	-7.80	26.6	26.6	26	850
1776284700	28.2	0	0.00	28.2	28.2	28.2	0
1776198300	28.2	0	0.00	28.2	28.2	28.2	0
1776111900	28.2	0.4	1.44	28.2	28.2	28.2	16
1775852700	27.8	0	0.00	27.8	27.8	27.8	0
1775766300	27.8	-0.6	-2.11	27.8	27.8	27.8	88
1775679900	28.4	0	0.00	28.4	28.4	28.4	0
1775593500	28.4	0	0.00	28.4	28.4	28.4	0
1775161500	28.4	1	3.65	28	28.4	27.6	228
1775075100	27.4	0	0.00	27.4	27.4	27.4	9
1774992300	27.4	0	0.00	27.4	27.4	27.4	0
1774905900	27.4	0	0.00	27.4	27.4	27.4	0
1774646700	27.4	0	0.00	27.4	27.4	27.4	0
1774560300	27.4	-0.4	-1.44	27.4	27.4	27.4	5
1774473900	27.8	0.8	2.96	27.8	27.8	27.8	100