CDW Corp【CDW】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	7.7	7.03839122486	109.4	117.85	108.15	202	112.61939281	DE
4	17.32	17.3581880136	99.78	121.5	99.78	207	114.83204027	DE
12	9.55	8.87959088796	107.55	121.55	84.18	275	99.94367855	DE
26	-1.1	-0.93062605753	118.2	121.55	84.18	199	102.87627078	DE
52	-33.55	-22.2701626286	150.65	158.44999	84.18	132	109.46780982	DE
156	-78.9	-40.2551020408	196	251.8	84.18	91	149.27186981	DE
260	-78.9	-40.2551020408	196	251.8	84.18	91	149.27186981	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	111.55	-1	-0.89	111.55	111.55	111.55	4
1782419100	112.55	-1.45	-1.27	115.6	117.85	112.55	137
1782332700	114	1.5	1.33	115.1	115.5	114	101
1782246300	112.5	3.1	2.83	108.4	112.5	108.15	549
1782159900	109.4	-0.9	-0.82	109.4	109.4	109.4	20
1781900700	110.3	0	0.00	110.3	110.3	110.3	0
1781814300	110.3	-2.3	-2.04	110.35	110.35	110.3	158
1781727900	112.6	-0.35	-0.31	112.6	112.6	112.6	134
1781641500	112.95	-2.1	-1.83	112.95	112.95	112.95	1
1781555100	115.05	1.65	1.46	115.15	116.5	113.85	15
1781295900	113.4	2.55	2.30	112.2	113.4	112.2	154
1781209500	110.85	-2.6	-2.29	112.3	112.3	110.85	185
1781123100	113.45	-3	-2.58	114.75	115.9	113.3	66
1781036700	116.45	-1.95	-1.65	112.2	116.45	112.2	143
1780950300	118.4	3.3	2.87	116.95	118.4	116.85	140
1780691100	115.1	-5.15	-4.28	114.9	115.1	114.9	130
1780604700	120.25	0.25	0.21	118.15	120.8	118.15	74
1780518300	120	0	0.00	120	120	120	0
1780431900	120	-1.25	-1.03	120.35	121.5	117.55	614
1780345500	121.25	14.6	13.69	107.25	121.25	107.25	585
1780086300	106.65	8.07	8.19	99.78	106.8	99.78	519
1779999900	98.58	0	0.00	98.58	98.58	98.58	0
1779913500	98.58	3.16	3.31	93.86	98.58	93.84	730
1779827100	95.42	-0.14	-0.15	95.36	95.42	95.36	2
1779740700	95.56	1.86	1.99	95.5	96.5	95.5	47
1779481500	93.7	1.32	1.43	93.68	93.7	93.68	746
1779395100	92.38	2.14	2.37	89.14	92.38	89.14	174
1779308700	90.24	0.4	0.45	90.56	90.56	90.24	207
1779222300	89.84	0.6	0.67	89.82	89.84	89.82	122
1779135900	89.24	1.24	1.41	86.72	89.82	86.72	155
1778876700	88	2	2.33	87.9	88.74	87.9	152
1778790300	86	0.82	0.96	85.52	86	85.52	119
1778703900	85.18	0.92	1.09	85.36	86	84.18	547
1778617500	84.26	-3.76	-4.27	87.66	87.8	84.26	404
1778531100	88.02	-1.78	-1.98	89.66	89.66	87.66	253
1778271900	89.8	-3.46	-3.71	93.48	93.48	89.8	188
1778185500	93.26	0.08	0.09	94.02	96.1	93	1410
1778099100	93.18	-22.32	-19.32	116.25	116.55	91.2	3230
1778012700	115.5	-1.45	-1.24	115.5	115.5	115.5	1
1777926300	116.95	0.8	0.69	116.6	116.95	116.6	2
1777580700	116.15	1.7	1.49	116.15	116.15	116.15	74
1777494300	114.45	0	0.00	114.45	114.45	114.45	0
1777407900	114.45	0	0.00	114.45	114.45	114.45	0
1777321500	114.45	0	0.00	114.45	114.45	114.45	0
1777062300	114.45	-1.9	-1.63	114.45	114.45	114.45	15
1776975900	116.35	-4.35	-3.60	121.55	121.55	116.35	100
1776889500	120.7	3.8	3.25	120.35	121.4	120.35	33
1776803100	116.9	4.3	3.82	116.9	116.9	116.9	1
1776716700	112.6	-0.8	-0.71	113.2	113.2	112.6	9
1776457500	113.4	2.65	2.39	113.4	113.4	113.4	1
1776371100	110.75	-0.35	-0.32	109.45	110.85	109.45	315
1776284700	111.1	3.6	3.35	110.8	111.1	110.8	2
1776198300	107.5	0	0.00	107.5	107.5	107.5	0
1776111900	107.5	-0.15	-0.14	107.5	107.5	107.5	51
1775852700	107.65	0.2	0.19	107.8	107.8	107.65	6
1775766300	107.45	0	0.00	107.45	107.45	107.45	0
1775679900	107.45	0	0.00	107.45	107.45	107.45	0
1775593500	107.45	3.6	3.47	107.55	107.55	106.05	388
1775161500	103.85	0	0.00	103.85	103.85	103.85	0
1775075100	103.85	-0.35	-0.34	105.55	105.55	103.85	4
1774988700	104.2	0	0.00	104.2	104.2	104.2	0
1774902300	104.2	1	0.97	104.2	104.2	104.2	47