Chipmos Technologies Inc【CPIA】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	-6	-10.6194690265	56.5	62.5	50.5	129	56.80387597	DE
4	-1	-1.94174757282	51.5	62.5	42.4	93	52.2869534	DE
12	15.9	45.9537572254	34.6	62.5	30.6	197	41.48726022	DE
26	25.5	102	25	62.5	23.4	237	35.96983464	DE
52	34.2	209.81595092	16.3	62.5	12.9	372	24.29593708	DE
156	24.1	91.2878787879	26.4	62.5	12.9	313	23.35492842	DE
260	24.1	91.2878787879	26.4	62.5	12.9	313	23.35492842	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
1780691100	50.5	-3	-5.61	52	52	50.5	130
1780604700	53.5	0.5	0.94	53.5	53.5	53.5	100
1780518300	53	-2.5	-4.50	54	54	53	170
1780431900	55.5	-3	-5.13	55.5	55.5	55.5	4
1780345500	58.5	-1	-1.68	61.5	61.5	58.5	18
1780086300	59.5	3.5	6.25	56.5	62.5	56.5	353
1779999900	56	7.4	15.23	52	56	52	81
1779913500	48.6	1.6	3.40	48.2	48.6	48.2	203
1779827100	47	4.4	10.33	46.2	47	46.2	53
1779740700	42.6	0	0.00	42.6	42.6	42.6	0
1779481500	42.6	0	0.00	42.6	42.6	42.6	0
1779395100	42.6	0	0.00	42.6	42.6	42.6	0
1779308700	42.6	0	0.00	42.6	42.6	42.6	0
1779222300	42.6	-2.4	-5.33	42.6	42.6	42.6	12
1779135900	45	2.2	5.14	42.4	45	42.4	91
1778876700	42.799999	-4	-8.55	42.799999	42.799999	42.799999	6
1778790300	46.8	0	0.00	46.8	46.8	46.8	0
1778703900	46.8	2.8	6.36	46.8	46.8	46.8	75
1778617500	44	-9	-16.98	46	46	44	114
1778531100	53	1.5	2.91	52	53	52	65
1778271900	51.5	0	0.00	51.5	51.5	51.5	50
1778185500	51.5	3.9	8.19	49	51.5	49	242
1778099100	47.6	1.6	3.48	47	47.6	47	254
1778012700	46	5.6	13.86	46	46	46	30
1777926300	40.4	2.4	6.32	40.4	40.4	40.4	13
1777580700	38	0	0.00	38	38	38	0
1777494300	38	1.4	3.83	38	38	38	250
1777407900	36.6	-0.4	-1.08	36.799999	37.4	36.6	941
1777321500	37	-1.8	-4.64	39.6	39.6	37	785
1777062300	38.799999	-0.4	-1.02	40.2	40.2	38.799999	320
1776975900	39.2	-3.6	-8.41	40.799999	40.799999	38.799999	490
1776889500	42.799999	5.6	15.05	41.2	42.799999	41.2	179
1776803100	37.2	0	0.00	37.2	37.2	37.2	0
1776716700	37.2	-2.8	-7.00	40.6	40.6	36.6	672
1776457500	40	2	5.26	41	42.2	39.2	814
1776371100	38	2.4	6.74	38	38	38	3
1776284700	35.6	0	0.00	35.6	35.6	35.6	0
1776198300	35.6	0	0.00	35.6	35.6	35.6	0
1776111900	35.6	2.2	6.59	35.6	35.6	35.6	2
1775852700	33.4	0	0.00	33.4	33.4	33.4	0
1775766300	33.4	1.4	4.38	32.4	33.4	32.4	126
1775679900	32	0	0.00	32	32	32	0
1775593500	32	0	0.00	32	32	32	0
1775161500	32	1.4	4.58	32	32	32	125
1775075100	30.6	0	0.00	30.6	30.6	30.6	0
1774988700	30.6	-2.2	-6.71	30.6	30.6	30.6	16
1774905900	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1774646700	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1774560300	32.799999	0	0.00	32.799999	32.799999	32.799999	0
1774473900	32.799999	-0.2	-0.61	32.799999	32.799999	32.799999	108
1774387500	33	-1.6	-4.62	33	33	33	108
1774301100	34.6	0	0.00	34.6	34.6	34.6	0
1774041900	34.6	0	0.00	34.6	34.6	34.6	0
1773955500	34.6	0	0.00	34.6	34.6	34.6	0
1773869100	34.6	0	0.00	34.6	34.6	34.6	0
1773782700	34.6	0	0.00	34.6	34.6	34.6	0
1773696300	34.6	0.2	0.58	34.6	34.6	34.6	11
1773437100	34.4	0	0.00	34.4	34.4	34.4	0
1773350700	34.4	0	0.00	34.4	34.4	34.4	0
1773264300	34.4	2.2	6.83	34.4	34.4	34.4	50
1773177900	32.2	0	0.00	32.2	32.2	32.2	0
1773091500	32.2	0	0.00	32.2	32.2	32.2	0