Chemours Co【2CU】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	-0.48	-2.5702811245	18.675	18.75	16.97	280	16.98641667	DE
4	-1.14	-5.89604344453	19.335	20.54	16.97	428	18.74948049	DE
12	-0.495	-2.64847512039	18.69	24.28	16.97	769	20.01705275	DE
26	8.040001	79.1728389141	10.154999	24.28	9.91	969	16.82759997	DE
52	8.215	82.3146292585	9.98	24.28	9.112	1271	13.65420162	DE
156	-14.205	-43.8425925926	32.4	32.4	8.13	782	15.15076584	DE
260	-10.665	-36.9542619543	28.86	41.435	8.13	560	15.53743098	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
1782505500	18.43	-0.32	-1.71	18.495	18.495	18.43	5
1782419100	18.75	1.78	10.49	18.29	18.75	18.29	2
1782332700	16.97	-1.71	-9.13	17.329999	17.84	16.97	832
1782246300	18.675	0	0.00	18.675	18.675	18.675	0
1782159900	18.675	-0.96	-4.87	18.675	18.675	18.675	6
1781900700	19.63	0	0.00	19.63	19.63	19.63	0
1781814300	19.63	0.68	3.59	19.149999	19.63	19.149999	6
1781727900	18.95	0	0.00	18.95	18.95	18.95	0
1781641500	18.95	-0.11	-0.55	19.059999	19.059999	18.95	202
1781555100	19.055	0.57	3.06	19.36	19.515	18.885	1428
1781295900	18.489999	0.87	4.94	18.489999	18.489999	18.489999	9
1781209500	17.62	0	0.00	17.62	17.62	17.62	0
1781123100	17.62	0.38	2.17	17.035	17.62	17.035	811
1781036700	17.245	-0.73	-4.03	18.13	18.13	17.245	205
1780950300	17.97	0.18	1.01	18.059999	18.059999	17.97	395
1780691100	17.79	-1.07	-5.65	18.155	18.155	17.79	411
1780604700	18.855	-1.22	-6.05	19.29	19.29	18.614999	373
1780518300	20.07	-0.12	-0.59	20.52	20.54	19.78	825
1780431900	20.19	1.18	6.21	18.875	20.19	18.875	1229
1780345500	19.01	-0.33	-1.68	19.045	19.045	18.745	108
1780086300	19.335	0.27	1.42	19.335	19.335	19.335	1
1779999900	19.065	0	0.00	19.065	19.065	19.065	0
1779913500	19.065	0.49	2.61	18.94	19.065	18.845	866
1779827100	18.579999	0.11	0.62	18.579999	18.579999	18.579999	272
1779740700	18.465	0	0.00	18.465	18.465	18.465	0
1779481500	18.465	-0.14	-0.73	18.465	18.465	18.465	100
1779395100	18.6	-0.39	-2.03	19.375	19.375	17.755	1875
1779308700	18.985	0	0.00	18.985	18.985	18.985	0
1779222300	18.985	-1.32	-6.52	19.255	19.255	18.8	266
1779135900	20.309999	0.22	1.10	19.5	20.309999	19.5	319
1778876700	20.09	-1.64	-7.55	20.91	21.43	20.09	250
1778790300	21.73	0.76	3.62	21.47	21.9	21.47	2817
1778703900	20.97	-0.15	-0.71	21.49	21.49	20.97	530
1778617500	21.12	-0.39	-1.81	21.35	21.88	21.12	52
1778531100	21.51	1.81	9.16	19.7	21.51	19.7	1133
1778271900	19.704999	-0.38	-1.87	19.704999	19.704999	19.704999	34
1778185500	20.079999	0.27	1.39	20.26	20.26	20.079999	307
1778099100	19.805	-3.7	-15.72	22.77	22.8	19.395	3415
1778012700	23.5	0.53	2.31	23.65	23.66	23.5	648
1777926300	22.97	-0.33	-1.42	23.55	24.28	22.97	156
1777580700	23.3	0.66	2.92	23.29	23.3	23.29	3311
1777494300	22.64	0.51	2.30	21.92	22.64	21.92	150
1777407900	22.13	-0.26	-1.16	22.38	22.38	22.09	51
1777321500	22.39	0.46	2.10	22.98	22.99	22.39	10
1777062300	21.93	1.71	8.46	20.93	21.93	20.93	825
1776975900	20.22	-0.12	-0.59	20.68	20.68	20.22	60
1776889500	20.34	0.64	3.25	20.559999	20.559999	20.29	190
1776803100	19.7	0.05	0.28	19.7	19.7	19.7	100
1776716700	19.645	0.16	0.85	19.34	19.645	19.34	329
1776457500	19.48	-0.19	-0.97	20.07	20.07	19.145	861
1776371100	19.67	0.28	1.44	19.55	19.67	19.55	226
1776284700	19.39	0.05	0.28	19.095	19.39	19	10856
1776198300	19.335	-0.31	-1.60	19.335	19.335	19.335	99
1776111900	19.649999	0.3	1.58	19.079999	19.649999	19.079999	520
1775852700	19.345	0.92	4.99	18.885	19.47	18.885	379
1775766300	18.425	0.55	3.05	17.989999	18.425	17.989999	24
1775679900	17.88	-0.81	-4.33	19.53	19.53	17.88	542
1775593500	18.69	0.04	0.19	18.69	18.69	18.69	39
1775161500	18.655	0.1	0.51	18.22	18.655	18	579
1775075100	18.559999	-0.44	-2.32	18.559999	18.559999	18.559999	200
1774988700	19	0.04	0.18	18.864999	19	18.864999	135
1774902300	18.965	0.41	2.18	18.899999	18.965	18.899999	1171