Chemometec AS【CHY】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	5.45	11.1224489796	49	55.05	48.4	84	54.75908012	DE
4	4.05	8.03571428571	50.4	55.05	48.4	130	50.62485069	DE
12	13.650001	33.4558856239	40.799999	55.05	39.88	121	47.09953859	DE
26	-36.6	-40.197693575	91.05	97.05	31.76	326	44.02381672	DE
52	-20.25	-27.1084337349	74.7	106.6	31.76	230	52.97003281	DE
156	-3.1	-5.38662033015	57.55	106.6	31.76	186	55.10669725	DE
260	-3.1	-5.38662033015	57.55	106.6	31.76	186	55.10669725	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	54.2	-0.15	-0.28	54.2	54.2	54.2	1
1783023900	54.35	-0.6	-1.09	54.5	54.9	54	44
1782937500	54.95	6.55	13.53	51	55.05	51	287
1782851100	48.4	-0.68	-1.39	48.6	48.6	48.4	4
1782764700	49.08	-0.56	-1.13	49	49.08	49	2
1782505500	49.64	0	0.00	49.64	49.64	49.64	0
1782419100	49.64	0.7	1.43	48.84	49.64	48.84	14
1782332700	48.94	-0.42	-0.85	49.6	49.6	48.94	231
1782246300	49.36	0.2	0.41	49.22	49.86	49.22	145
1782159900	49.16	-1.39	-2.75	50.05	50.05	49.16	16
1781900700	50.55	0.2	0.40	50.25	51.15	50.25	109
1781814300	50.35	-0.2	-0.40	51.15	51.25	50.35	43
1781727900	50.55	1.39	2.83	49.7	51.35	49.7	69
1781641500	49.16	-1.09	-2.17	50.55	50.55	49.16	519
1781555100	50.25	0.39	0.78	51.05	51.15	50.25	67
1781295900	49.86	-1.54	-3.00	50.8	50.95	49.82	77
1781209500	51.4	0.85	1.68	51.45	51.45	50.85	72
1781123100	50.55	-0.5	-0.98	49.56	51.05	49.56	102
1781036700	51.05	0.45	0.89	49.92	51.65	49.92	333
1780950300	50.6	0.7	1.40	49.3	50.6	48.58	208
1780691100	49.9	-1	-1.96	50.4	50.45	49.46	136
1780604700	50.9	2.48	5.12	49.52	50.9	49.14	525
1780518300	48.42	-0.3	-0.62	49.12	49.12	48.42	12
1780431900	48.72	0.3	0.62	49.14	49.34	48.72	142
1780345500	48.42	-1.22	-2.46	49.76	49.76	47.76	40
1780086300	49.64	1.68	3.50	49.24	50.2	49.24	103
1779999900	47.96	1.26	2.70	46.98	48.02	45.94	52
1779913500	46.7	-0.92	-1.93	47.32	47.46	46.7	17
1779827100	47.62	2	4.38	47	47.62	46.54	203
1779740700	45.62	0.62	1.38	45.62	45.7	45.36	103
1779481500	45	-0.72	-1.57	45.56	45.56	45	134
1779395100	45.72	-0.04	-0.09	45.04	45.72	45.04	67
1779308700	45.76	2.66	6.17	42.86	46.18	42.86	211
1779222300	43.1	1.68	4.06	43.72	43.9	43.1	9
1779135900	41.42	-0.68	-1.62	41.42	41.42	41.42	2
1778876700	42.1	-0.54	-1.27	42.58	42.58	41.88	13
1778790300	42.64	-0.14	-0.33	42.119999	42.94	42.119999	50
1778703900	42.78	-0.32	-0.74	42.78	42.78	42.78	2
1778617500	43.1	0.56	1.32	43.16	43.34	43.1	22
1778531100	42.54	0.14	0.33	41.86	42.76	41.86	18
1778271900	42.4	-0.3	-0.70	42.42	43.14	42.2	114
1778185500	42.7	-0.48	-1.11	43.54	44.58	42.7	197
1778099100	43.18	2.42	5.94	41.18	43.18	41.18	423
1778012700	40.76	-3.36	-7.62	41.2	41.2	40.5	240
1777926300	44.12	1.58	3.71	43.34	44.12	43.34	46
1777580700	42.54	0	0.00	42.36	42.54	42.28	3
1777494300	42.54	-1.24	-2.83	42.4	42.6	42.4	159
1777407900	43.78	-0.18	-0.41	43.86	43.98	42.78	68
1777321500	43.96	-0.38	-0.86	43.8	43.96	43.5	331
1777062300	44.34	0.78	1.79	43.24	44.34	43.24	72
1776975900	43.56	-2.48	-5.39	45.26	45.8	43.36	70
1776889500	46.04	-0.04	-0.09	46.12	46.24	46.02	58
1776803100	46.08	0.24	0.52	46.2	46.62	46.08	17
1776716700	45.84	-0.52	-1.12	46.88	46.88	45.66	137
1776457500	46.36	1.24	2.75	44.82	46.88	44.82	98
1776371100	45.12	1.12	2.55	44.2	45.32	44.2	290
1776284700	44	1	2.33	42.9	44	42.9	156
1776198300	43	2.58	6.38	42.28	43.44	41.979999	268
1776111900	40.42	0.22	0.55	39.88	40.42	39.88	13
1775852700	40.2	-0.54	-1.33	40.799999	41.24	40.2	54
1775766300	40.74	-0.04	-0.10	40.02	40.74	39.06	81
1775679900	40.78	1.02	2.57	41.6	42.159999	40.78	229
1775593500	39.76	-1.38	-3.35	41.119999	41.799999	39.119999	207