Cegedim【C7E】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783110300	10.52	0	0.00	10.52	10.52	10.52	0
1783023900	10.52	-0.16	-1.50	10.52	10.52	10.52	619
1782937500	10.68	-0.06	-0.56	10.68	10.68	10.68	110
1782851100	10.74	-0.14	-1.29	10.96	10.96	10.6	305
1782764700	10.88	-0.46	-4.06	11.06	11.1	10.88	840
1782505500	11.34	0	0.00	11.34	11.34	11.34	0
1782419100	11.34	0.02	0.18	11.34	11.34	11.34	2
1782332700	11.32	0.06	0.53	11.38	11.38	11.1	1034
1782246300	11.26	0	0.00	11.26	11.26	11.26	0
1782159900	11.26	-0.1	-0.88	11.26	11.26	11.26	500
1781900700	11.36	0	0.00	11.36	11.36	11.36	0
1781814300	11.36	-0.04	-0.35	11.46	11.46	11.36	560
1781727900	11.4	0.3	2.70	11.44	11.44	11.4	1965
1781641500	11.1	-0.06	-0.54	11.36	11.36	11.1	250
1781555100	11.16	0.06	0.54	11.18	11.18	11.16	94
1781295900	11.1	-0.38	-3.31	11.2	11.2	11.1	100
1781209500	11.48	0.2	1.77	11.46	11.54	11.34	1276
1781123100	11.28	0.16	1.44	11.14	11.34	11.14	829
1781036700	11.12	-0.18	-1.59	11.16	11.16	11.12	100
1780950300	11.3	-0.22	-1.91	11.26	11.54	11.26	891
1780691100	11.52	0	0.00	11.52	11.52	11.52	0
1780604700	11.52	0	0.00	11.52	11.52	11.52	0
1780518300	11.52	0.04	0.35	11.52	11.52	11.52	100
1780431900	11.48	0	0.00	11.54	11.54	11.48	850
1780345500	11.48	0	0.00	11.62	11.62	11.48	53
1780086300	11.48	0	0.00	11.5	11.5	11.48	200
1779999900	11.48	0	0.00	11.48	11.48	11.48	0
1779913500	11.48	0	0.00	11.48	11.48	11.48	0
1779827100	11.48	0	0.00	11.48	11.48	11.48	0
1779740700	11.48	0	0.00	11.48	11.48	11.48	0
1779481500	11.48	0	0.00	11.48	11.48	11.48	0
1779395100	11.48	0.48	4.36	11.48	11.48	11.48	200
1779308700	11	0.18	1.66	10.98	11	10.98	200
1779222300	10.82	0	0.00	10.82	10.82	10.82	0
1779135900	10.82	0.02	0.19	10.699999	10.82	10.699999	505
1778876700	10.8	0	0.00	10.8	10.8	10.8	0
1778790300	10.8	0.06	0.56	10.74	10.8	10.699999	2802
1778703900	10.74	0.02	0.19	10.78	10.78	10.74	140
1778617500	10.72	-0.32	-2.90	10.78	10.86	10.72	709
1778531100	11.04	-0.06	-0.54	11.16	11.16	11.04	2784
1778271900	11.1	0	0.00	11.1	11.1	11.1	0
1778185500	11.1	0.5	4.72	10.94	11.1	10.84	2901
1778099100	10.6	-0.56	-5.02	10.86	10.86	10.6	1992
1778012700	11.16	-0.62	-5.26	11.16	11.16	11.16	100
1777926300	11.78	0	0.00	11.78	11.78	11.78	0
1777580700	11.78	0	0.00	11.78	11.78	11.78	0
1777494300	11.78	0.08	0.68	11.78	11.78	11.78	50
1777407900	11.7	-0.05	-0.43	11.7	11.7	11.7	1
1777321500	11.75	-0.55	-4.47	11.8	11.8	11.75	400
1777062300	12.3	0	0.00	12.3	12.3	12.3	50
1776975900	12.3	0.25	2.07	12.3	12.3	12.3	5
1776889500	12.05	0	0.00	12.05	12.05	12.05	0
1776803100	12.05	-0.3	-2.43	12.05	12.05	12.05	20
1776716700	12.35	0.05	0.41	12.45	12.45	12.35	340
1776457500	12.3	-0.1	-0.81	12.3	12.3	12.3	60
1776371100	12.4	0.1	0.81	12.15	12.4	12.15	1485
1776284700	12.3	0.15	1.23	12.45	12.45	12.3	154
1776198300	12.15	-1.15	-8.65	12.25	12.25	12.15	338
1776111900	13.3	0	0.00	13.3	13.3	13.3	0
1775852700	13.3	-0.4	-2.92	13.35	13.35	13.3	377
1775766300	13.7	0.4	3.01	13.5	13.7	13.45	6145
1775679900	13.3	1.05	8.57	12.6	13.3	12.6	5920
1775593500	12.25	-0.35	-2.78	12.5	12.65	12.25	4960