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	-0.14	-1.243339254	11.26	11.54	11.1	774	11.3630168	DE
4	0.420001	3.9252433575	10.699999	11.62	10.699999	473	11.32867794	DE
12	1.74	18.5501066098	9.38	13.7	8.56	1899	11.35409839	DE
26	-2.33	-17.3234200743	13.45	15.05	8.56	1902	11.87162278	DE
52	0.37	3.44186046512	10.75	15.05	8.56	1846	11.49253758	DE
156	-9.23	-45.3562653563	20.35	20.649999	8.56	1411	13.34717138	DE
260	-9.23	-45.3562653563	20.35	20.649999	8.56	1411	13.34717138	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
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
1775161500	12.6	0.35	2.86	11.85	12.6	11.7	7156
1775075100	12.25	0.45	3.81	11.95	12.3	11.95	1730
1774988700	11.8	0.55	4.89	11.8	11.8	11.8	50
1774902300	11.25	0.8	7.66	10.6	11.45	10.6	12383
1774646700	10.449999	0.77	7.95	10.9	10.9	10.449999	10037
1774560300	9.68	-0.02	-0.21	9.34	9.6999999	9.34	2140
1774473900	9.6999999	0.14	1.46	9.72	9.74	9.48	827
1774387500	9.56	1	11.68	8.7799999	9.88	8.7799999	624
1774301100	8.56	-0.54	-5.93	9.1	9.18	8.56	966
1774041900	9.1	-0.2	-2.15	9.38	9.4	9.1	8771
1773955500	9.3	0	0.00	9.3	9.3	9.3	0
1773869100	9.3	-0.14	-1.48	9.5	9.5	9.1999999	1277
1773782700	9.44	-0.26	-2.68	9.8	9.8	8.98	2722
1773696300	9.6999999	-0.65	-6.28	10.55	10.55	9.6999999	7706
1773437100	10.35	-0.1	-0.96	10.35	10.35	10.35	110