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	-0.25	-0.496031746032	50.4	51.65	48.58	170	50.72591069	DE
4	7.57	17.7782996712	42.58	51.65	41.42	124	49.05774155	DE
12	-2.65	-5.01893939394	52.8	54.1	31.76	508	38.52471334	DE
26	-47.5	-48.6431131592	97.65	97.65	31.76	326	44.21751654	DE
52	-21.699999	-30.2018083535	71.849999	106.6	31.76	235	54.00873756	DE
156	-7.4	-12.8583840139	57.55	106.6	31.76	187	55.17602051	DE
260	-7.4	-12.8583840139	57.55	106.6	31.76	187	55.17602051	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
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
1775161500	41.14	-0.48	-1.15	40.92	41.14	40.46	53
1775075100	41.619999	1.16	2.87	40.82	41.82	40.82	215
1774988700	40.46	1.32	3.37	39.52	40.92	39.52	204
1774902300	39.14	0.76	1.98	38.34	39.799999	38.34	3241
1774646700	38.38	-1.08	-2.74	39.619999	40.159999	38.2	414
1774560300	39.46	2.16	5.79	37.4	40.4	36.78	2803
1774473900	37.299999	3.8	11.34	33.78	38.1	32.4	8494
1774387500	33.5	-19	-36.19	52.75	52.75	31.76	7545
1774301100	52.5	-0.45	-0.85	51.75	54.1	51.75	71
1774041900	52.95	0.2	0.38	52.8	52.95	52.8	3
1773955500	52.75	-2.5	-4.52	52.8	53.65	52.75	2097
1773869100	55.25	-0.15	-0.27	55.5	55.6	55.25	55
1773782700	55.4	1.6	2.97	53.65	55.4	53.65	2
1773696300	53.8	0.4	0.75	53.65	54	52.55	129