Compass Inc【91D】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	-0.524	-7.39903981926	7.082	7.5	6.458	1188	7.0158274	DE
4	-1.446	-18.0659670165	8.004	8.004	6.458	680	7.09302557	DE
12	-0.91	-12.1853240493	7.468	8.58	5.966	1359	6.95009899	DE
26	-2.336	-26.2648976838	8.894	11.65	5.966	1857	8.83469756	DE
52	1.138	20.9963099631	5.42	11.65	5.12	1461	8.14240076	DE
156	3.29	100.673194614	3.268	11.65	1.76	1546	5.49360874	DE
260	3.29	100.673194614	3.268	11.65	1.76	1546	5.49360874	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
1780518300	6.458	-1.01	-13.48	7.5	7.5	6.458	1491
1780431900	7.464	0.32	4.45	7.13	7.464	7.13	1001
1780345500	7.146	-0.04	-0.56	7.176	7.176	7.146	33
1780086300	7.186	0.07	0.98	7.082	7.186	7.048	2226
1779999900	7.116	0	0.00	7.116	7.116	7.116	0
1779913500	7.116	0	0.00	7.116	7.116	7.116	0
1779827100	7.116	-0.23	-3.08	7.116	7.116	7.116	1
1779740700	7.342	0.25	3.50	7.342	7.342	7.342	3
1779481500	7.094	0	0.00	7.094	7.094	7.094	0
1779395100	7.094	0	0.00	7.094	7.094	7.094	0
1779308700	7.094	0.62	9.64	7.094	7.094	7.094	258
1779222300	6.47	0	0.00	6.47	6.47	6.47	0
1779135900	6.47	0	0.00	6.47	6.47	6.47	0
1778876700	6.47	-0.44	-6.34	6.766	6.766	6.47	8
1778790300	6.908	0	0.00	6.908	6.908	6.908	0
1778703900	6.908	-0.29	-4.06	6.908	6.908	6.908	200
1778617500	7.2	-0.22	-2.94	7.268	7.268	7.2	1300
1778531100	7.418	0.25	3.46	7.5	7.5	7.418	240
1778271900	7.17	-0.15	-2.10	7.17	7.17	7.17	1880
1778185500	7.324	-0.49	-6.27	8.004	8.004	7.324	199
1778099100	7.814	1.85	30.98	8.5299999	8.58	7.814	13494
1778012700	5.966	-0.02	-0.37	5.966	5.966	5.966	1
1777926300	5.988	-0.83	-12.12	6.414	6.414	5.988	2992
1777580700	6.814	0	0.00	6.814	6.814	6.814	0
1777494300	6.814	0	0.00	6.814	6.814	6.814	0
1777407900	6.814	0.03	0.50	6.814	6.814	6.814	1
1777321500	6.78	0.2	3.04	6.784	6.784	6.78	1500
1777062300	6.58	-0.02	-0.24	6.58	6.58	6.58	200
1776975900	6.596	-0.33	-4.74	6.824	6.824	6.596	1650
1776889500	6.924	-0.08	-1.17	6.924	6.924	6.924	300
1776803100	7.006	0.23	3.36	7.006	7.006	7.006	71
1776716700	6.778	0.06	0.92	6.778	6.778	6.778	130
1776457500	6.716	0.67	11.16	6.13	6.716	6.13	133
1776371100	6.042	-0.04	-0.66	6.042	6.042	6.042	1
1776284700	6.082	0.01	0.13	6.132	6.132	6.054	483
1776198300	6.074	0.02	0.40	6.066	6.074	6.066	250
1776111900	6.05	0.05	0.83	6.05	6.05	6.05	1405
1775852700	6	-0.07	-1.15	6.088	6.088	6	351
1775766300	6.07	-0.33	-5.16	6.07	6.07	6.07	1647
1775679900	6.4	0.41	6.92	6.4	6.4	6.4	3743
1775593500	5.986	-0.04	-0.60	5.986	5.986	5.986	3
1775161500	6.022	-0.28	-4.41	6.022	6.022	6.022	450
1775075100	6.3	0.13	2.11	6.436	6.436	6.3	403
1774988700	6.17	0	0.00	6.17	6.17	6.17	0
1774902300	6.17	-0.68	-9.95	6.17	6.17	6.17	1703
1774646700	6.852	0	0.00	6.852	6.852	6.852	0
1774560300	6.852	-0.28	-3.93	6.73	6.852	6.73	5971
1774473900	7.132	0	0.00	7.132	7.132	7.132	0
1774387500	7.132	0.32	4.67	7.132	7.132	7.132	1
1774301100	6.814	0.23	3.43	6.814	6.814	6.814	3
1774041900	6.588	-0.29	-4.24	6.588	6.588	6.588	100
1773955500	6.88	-0.28	-3.91	6.94	6.95	6.88	9874
1773869100	7.16	0	0.00	7.16	7.16	7.16	0
1773782700	7.16	0	0.00	7.16	7.16	7.16	0
1773696300	7.16	-0.31	-4.18	7.468	7.468	7.16	4
1773437100	7.472	0	0.00	7.472	7.472	7.472	0
1773350700	7.472	0	0.00	7.472	7.472	7.472	0
1773264300	7.472	0	0.00	7.472	7.472	7.472	0
1773177900	7.472	0	0.00	7.472	7.472	7.472	0
1773091500	7.472	-0.2	-2.56	7.592	7.592	7.472	14
1772832300	7.668	-0.53	-6.49	7.668	7.668	7.668	416
1772745900	8.1999999	0	0.00	8.1999999	8.1999999	8.1999999	0
1772659500	8.1999999	-0.28	-3.30	8.1999999	8.1999999	8.1999999	6422