Ceotronics AG【CEK】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	-0.5200001	-5.53780724175	9.39	9.69	8.65	4524	9.2600053	DE
4	-1.5700001	-15.0383151341	10.44	10.699999	8.65	8568	9.71078973	DE
12	-2.1500001	-19.5099827586	11.02	13.2	8.65	7148	10.65058825	DE
26	-4.5300001	-33.8059708955	13.4	16.1	8.65	7581	12.25922612	DE
52	-5.4300001	-37.9720286713	14.3	16.649999	8.65	9051	12.91077698	DE
156	5.3599999	152.706549858	3.51	18.3	3.35	11169	10.09121744	DE
260	5.1199999	136.533330667	3.75	18.3	3.35	8707	8.8748046	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	9.02	-0.09	-0.99	9.11	9.16	8.65	21489
1782419100	9.11	-0.02	-0.22	9.11	9.3699999	9.11	4289
1782332700	9.13	0.01	0.11	9.42	9.42	9.11	9340
1782246300	9.1199999	-0.37	-3.90	9.1999999	9.55	9.07	1236
1782159900	9.49	-0.09	-0.94	9.58	9.58	9.19	5017
1781900700	9.58	-0.07	-0.73	9.39	9.69	9.2799999	2740
1781814300	9.65	-0.43	-4.27	9.7899999	9.98	9.39	5299
1781727900	10.08	0	0.00	9.9499999	10.16	9.63	3331
1781641500	10.08	0.94	10.28	9.3699999	10.36	9.08	23729
1781555100	9.14	-0.23	-2.45	9.4499999	9.4499999	9.1199999	4269
1781295900	9.3699999	0.29	3.19	9.08	9.3699999	9.08	1580
1781209500	9.08	-0.11	-1.20	9.19	9.48	9.01	4787
1781123100	9.19	-0.09	-0.97	9.2799999	9.3699999	9.15	1503
1781036700	9.2799999	0.09	0.98	9.34	9.43	9.15	14286
1780950300	9.19	-0.83	-8.28	10.02	10.02	8.6999999	30063
1780691100	10.02	-0.28	-2.72	10.039999	10.52	9.72	5905
1780604700	10.3	0.06	0.59	10.279999	10.36	10.039999	4693
1780518300	10.24	0.27	2.71	10.26	10.3	9.93	4692
1780431900	9.97	-0.29	-2.83	10.3	10.38	9.82	8456
1780345500	10.26	0	0.00	10.44	10.699999	10.02	17346
1780086300	10.26	0.1	0.98	10.44	10.44	10.18	18799
1779999900	10.16	-0.54	-5.05	10.44	10.699999	10.16	11314
1779913500	10.699999	0.18	1.71	10.42	10.699999	10.42	9319
1779827100	10.52	-0.26	-2.41	10.56	11.02	10.5	9647
1779740700	10.78	0.22	2.08	10.56	10.78	10.56	1206
1779481500	10.56	-0.36	-3.30	10.64	10.9	10.56	6512
1779395100	10.92	-0.18	-1.62	11.2	11.2	10.619999	3626
1779308700	11.1	-0.06	-0.54	11.14	11.14	10.82	7265
1779222300	11.16	0.14	1.27	10.92	11.26	10.52	7158
1779135900	11.02	0.12	1.10	10.98	11.3	10.52	7764
1778876700	10.9	-0.44	-3.88	11.34	11.34	10.56	10370
1778790300	11.34	0.54	5.00	10.58	11.34	10.58	2445
1778703900	10.8	0.28	2.66	10.44	10.8	10.24	9246
1778617500	10.52	-0.68	-6.07	11.02	11.08	10.52	9402
1778531100	11.2	-0.24	-2.10	11.44	11.48	10.699999	24895
1778271900	11.44	-0.46	-3.87	11.94	11.94	11.1	8054
1778185500	11.9	-0.3	-2.46	12.26	12.4	11.66	1659
1778099100	12.2	0.06	0.49	11.9	12.26	11.9	6966
1778012700	12.14	0.06	0.50	12.12	12.32	11.9	1355
1777926300	12.08	-0.38	-3.05	12.08	12.42	11.82	3133
1777580700	12.46	-0.24	-1.89	12.38	12.46	12.08	803
1777494300	12.7	0.18	1.44	12.52	12.9	12.32	1597
1777407900	12.52	-0.5	-3.84	13.14	13.14	12.42	4600
1777321500	13.02	0.34	2.68	12.42	13.2	12.42	5988
1777062300	12.68	-0.1	-0.78	12.68	12.82	12.4	4539
1776975900	12.78	0.22	1.75	12.88	12.88	12.16	10548
1776889500	12.56	0.9	7.72	11.92	12.9	11.66	8821
1776803100	11.66	0.3	2.64	11.52	11.98	11.42	5006
1776716700	11.36	-0.16	-1.39	11.52	11.52	10.96	6654
1776457500	11.52	0.76	7.06	10.76	11.52	10.76	13226
1776371100	10.76	-0.42	-3.76	11.18	11.18	10.76	2587
1776284700	11.18	-0.12	-1.06	11.42	11.42	10.96	2102
1776198300	11.3	0	0.00	11.3	11.3	10.96	1573
1776111900	11.3	0.3	2.73	10.88	11.38	10.699999	3970
1775852700	11	-0.38	-3.34	11.32	11.48	10.66	4994
1775766300	11.38	0.04	0.35	11.62	11.62	11.3	625
1775679900	11.34	0.28	2.53	11.4	11.5	11.2	6225
1775593500	11.06	0.01	0.09	11.02	11.44	11.02	10890
1775161500	11.05	-0.5	-4.33	11.25	11.55	11	4334
1775075100	11.55	0.4	3.59	11.45	11.55	11.2	7329
1774988700	11.15	0.05	0.45	11.3	11.55	11.15	3349
1774902300	11.1	0	0.00	11.35	11.4	11.1	2501