Concentrix Corp【CO8】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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	19.895	0.07	0.35	19.895	19.895	19.895	300
1782419100	19.825	-1.86	-8.56	21.11	21.11	19.825	140
1782332700	21.68	1.08	5.24	21.149999	21.74	21.12	829
1782246300	20.6	-1.03	-4.76	21.05	21.05	20.6	152
1782159900	21.63	0	0.00	21.63	21.63	21.63	0
1781900700	21.63	0.42	1.98	21.63	21.63	21.63	1
1781814300	21.21	-2.19	-9.36	20.45	21.79	20.45	225
1781727900	23.4	0.04	0.17	23.4	23.4	23.4	102
1781641500	23.36	0	0.00	23.36	23.36	23.36	0
1781555100	23.36	0.62	2.73	23.36	23.36	23.36	1
1781295900	22.74	-0.24	-1.04	22.74	22.74	22.74	100
1781209500	22.98	0	0.00	22.98	22.98	22.98	0
1781123100	22.98	-0.43	-1.84	22.98	22.98	22.98	15
1781036700	23.41	-0.99	-4.06	23.41	23.41	23.41	500
1780950300	24.4	0	0.00	24.4	24.4	24.4	1
1780691100	24.4	-0.98	-3.86	24.3	24.4	24.3	501
1780604700	25.38	0.54	2.17	24	25.38	24	531
1780518300	24.84	0	0.00	24.84	24.84	24.84	0
1780431900	24.84	-0.15	-0.60	25.98	25.98	24.84	53
1780345500	24.99	0.75	3.09	24.62	25.08	24	1083
1780086300	24.24	1.41	6.18	23.06	24.24	23.06	186
1779999900	22.83	0.13	0.57	22.83	22.83	22.83	130
1779913500	22.7	0	0.00	22.7	22.7	22.7	0
1779827100	22.7	0.05	0.22	22.7	22.7	22.7	13
1779740700	22.65	0	0.00	22.65	22.65	22.65	0
1779481500	22.65	0.01	0.04	22.65	22.65	22.65	40
1779395100	22.64	1.09	5.06	21.72	22.64	21.72	137
1779308700	21.55	0.44	2.08	20.899999	21.55	20.899999	253
1779222300	21.11	0.86	4.25	21.66	21.66	21.11	194
1779135900	20.25	-0.53	-2.55	20.25	20.25	20.25	150
1778876700	20.78	0.5	2.47	20.78	20.78	20.78	8
1778790300	20.28	0.48	2.45	20.28	20.28	20.28	1
1778703900	19.795	-0.71	-3.44	19.8	19.8	18.95	1387
1778617500	20.5	0	0.00	20.5	20.5	20.5	0
1778531100	20.5	-0.07	-0.34	20.5	20.5	20.5	18
1778271900	20.57	0	0.00	20.57	20.57	20.57	0
1778185500	20.57	0	0.00	20.57	20.57	20.57	0
1778099100	20.57	0.21	1.03	20.57	20.57	20.57	136
1778012700	20.36	-0.31	-1.50	20.399999	20.399999	19.905	152
1777926300	20.67	0.82	4.13	20.64	21.18	20.64	115
1777580700	19.85	-1.58	-7.37	19.85	19.85	19.85	56
1777494300	21.43	0.02	0.09	21.17	21.43	21.17	35
1777407900	21.41	-0.54	-2.46	21.22	21.44	20.71	283
1777321500	21.95	-0.9	-3.94	22.55	22.55	21.95	17
1777062300	22.85	0.27	1.20	22.77	22.88	22.34	8
1776975900	22.58	-2.35	-9.43	22.58	22.58	22.58	5
1776889500	24.93	0	0.00	24.93	24.93	24.93	0
1776803100	24.93	-0.81	-3.15	25.51	26.14	24.93	927
1776716700	25.74	1.17	4.76	25.68	25.74	25.07	113
1776457500	24.57	0	0.00	24.57	24.57	24.57	0
1776371100	24.57	0.11	0.45	25.25	25.25	24.57	5
1776284700	24.46	0.3	1.24	24.26	24.93	24.26	11
1776198300	24.16	2.16	9.82	23.94	24.16	23.34	217
1776111900	22	-1.2	-5.17	22	22	22	100
1775852700	23.2	-0.75	-3.13	24.15	25.66	23.2	428
1775766300	23.95	-0.09	-0.37	23.95	23.95	23.95	1
1775679900	24.04	-0.04	-0.17	24.04	24.04	24.04	70
1775593500	24.08	1.08	4.70	24.12	24.12	23.48	9
1775161500	23	-0.8	-3.36	22.6	23	22.6	41
1775075100	23.8	0.4	1.71	24	24	23.8	421
1774988700	23.4	0	0.00	23.4	23.4	23.4	0
1774902300	23.4	0.6	2.63	23.4	23.4	23.4	697