Casio Computer Co Ltd【CAC1】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	0.15	1.46914789422	10.21	11.04	9.96	767	10.3593556	DE
4	0.06	0.582524271845	10.3	11.04	9.2899999	505	10.19044494	DE
12	1.28	14.0969162996	9.08	11.04	8.215	421	9.62925466	DE
26	3.435	49.6028880866	6.925	11.04	6.9	476	8.84367804	DE
52	3.815	58.2887700535	6.545	11.04	6.335	452	8.0834164	DE
156	2.21	27.1165644172	8.15	11.04	6.24	372	7.7409426	DE
260	2.21	27.1165644172	8.15	11.04	6.24	372	7.7409426	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	10.58	0.24	2.32	10.23	10.58	10.199999	324
1782764700	10.34	-0.39	-3.63	10.279999	10.65	10.279999	1641
1782505500	10.73	0.47	4.58	10.94	11.04	10.73	311
1782419100	10.26	0.01	0.10	10.34	10.63	10.26	1527
1782332700	10.25	0.14	1.38	10.21	10.25	9.96	30
1782246300	10.11	-0.19	-1.84	10.22	10.22	10.08	284
1782159900	10.3	-0.15	-1.44	10.24	10.3	10.119999	590
1781900700	10.449999	0.28	2.75	10.26	10.49	10.26	1080
1781814300	10.17	0.36	3.67	10.039999	10.17	10.039999	2102
1781727900	9.81	-0.22	-2.19	9.81	9.81	9.81	51
1781641500	10.029999	0.2	2.09	9.955	10.05	9.795	23
1781555100	9.8249999	0.35	3.69	9.755	9.8249999	9.755	8
1781295900	9.475	-0.25	-2.52	9.5399999	9.5399999	9.475	66
1781209500	9.72	0.34	3.57	9.4149999	9.72	9.2899999	778
1781123100	9.385	-0.26	-2.70	9.57	9.635	9.385	145
1781036700	9.645	-0.45	-4.41	9.645	9.645	9.645	200
1780950300	10.09	0.35	3.59	9.935	10.09	9.935	4
1780691100	9.74	-0.35	-3.47	10.02	10.02	9.74	557
1780604700	10.09	-0.08	-0.79	10.05	10.09	9.805	30
1780518300	10.17	0.36	3.67	10.3	10.3	9.96	349
1780431900	9.81	0.28	2.94	9.895	9.895	9.81	215
1780345500	9.5299999	-0.18	-1.80	9.81	9.81	9.5299999	615
1780086300	9.705	0.29	3.03	9.56	9.7449999	9.56	335
1779999900	9.42	-0.08	-0.79	9.345	9.42	9.345	726
1779913500	9.4949999	0	0.00	9.4949999	9.4949999	9.4949999	0
1779827100	9.4949999	0.27	2.93	9.475	9.4949999	9.475	208
1779740700	9.225	0.83	9.89	9.42	9.445	9.17	238
1779481500	8.395	0	0.00	8.395	8.395	8.395	0
1779395100	8.395	-0.19	-2.16	8.32	8.455	8.215	225
1779308700	8.58	-0.17	-1.94	8.4	8.58	8.4	202
1779222300	8.75	-0.17	-1.85	8.57	8.75	8.57	200
1779135900	8.9149999	-0.46	-4.86	8.91	9.02	8.725	421
1778876700	9.3699999	-0.02	-0.16	9.335	9.3699999	9.145	66
1778790300	9.385	0	0.00	9.385	9.385	9.385	0
1778703900	9.385	0.15	1.68	9.375	9.385	9.375	152
1778617500	9.23	0.29	3.24	9.09	9.315	9.09	22
1778531100	8.94	-0.26	-2.77	9.055	9.055	8.9149999	564
1778271900	9.195	0.26	2.85	9.145	9.195	8.89	11
1778185500	8.94	0.4	4.75	8.89	8.9949999	8.89	235
1778099100	8.535	0.04	0.53	8.73	8.73	8.535	63
1778012700	8.49	-0.23	-2.58	8.68	8.68	8.49	6
1777926300	8.715	-0.03	-0.29	8.615	8.715	8.615	24
1777580700	8.74	0.22	2.52	8.385	8.74	8.385	142
1777494300	8.525	0.05	0.65	8.5399999	8.5399999	8.525	10
1777407900	8.47	0	0.00	8.47	8.47	8.47	0
1777321500	8.47	-0.43	-4.83	8.715	8.715	8.47	133
1777062300	8.9	-0.11	-1.22	8.805	8.935	8.715	1802
1776975900	9.01	-0.03	-0.28	8.965	9.01	8.785	31
1776889500	9.035	-0.2	-2.17	9.2449999	9.2449999	9.035	451
1776803100	9.235	0	0.00	9.235	9.235	9.235	0
1776716700	9.235	-0.02	-0.22	9.3	9.31	8.9949999	274
1776457500	9.255	-0.35	-3.64	9.255	9.255	9.255	600
1776371100	9.605	0.46	4.97	9.305	9.615	9.305	1902
1776284700	9.15	-0.26	-2.76	9.36	9.4	9.14	667
1776198300	9.41	0.51	5.73	9.355	9.41	9.145	297
1776111900	8.9	0.1	1.08	9.045	9.045	8.9	53
1775852700	8.805	-0.1	-1.12	8.805	8.805	8.805	7
1775766300	8.9049999	-0.11	-1.17	8.92	8.9949999	8.9049999	630
1775679900	9.01	0.34	3.92	9.08	9.09	8.9	1260
1775593500	8.67	0.37	4.46	8.875	8.99	8.67	460
1775161500	8.3	0.24	2.98	8.005	8.8	8.005	732
1775075100	8.06	0.28	3.53	7.975	8.06	7.805	20