Capcom Co Ltd【CPK】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	-1.16	-7.04738760632	16.46	16.66	15.04	3273	15.86349726	DE
4	-3.56	-18.8759278897	18.86	19.2	15.04	2585	16.82012387	DE
12	-3.91	-20.3539823009	19.21	20.3	15.04	2352	18.10168634	DE
26	-5.24	-25.5111976631	20.54	21.63	15.04	2503	18.75093382	DE
52	-11.17	-42.198715527	26.47	29.53	15.04	1668	20.20395909	DE
156	-23.58	-60.6481481481	38.88	40.14	14.905	1033	21.22730779	DE
260	-23.58	-60.6481481481	38.88	40.14	14.905	1033	21.22730779	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	15.38	-0.68	-4.23	15.1	15.38	15.04	6160
1780518300	16.059999	-0.22	-1.35	16	16.059999	15.88	7317
1780431900	16.28	-0.38	-2.28	16.379999	16.399999	16.18	774
1780345500	16.66	0.28	1.71	16.48	16.66	16.36	451
1780086300	16.379999	-0.32	-1.92	16.46	16.559999	16.16	1663
1779999900	16.7	-0.62	-3.58	16.739999	16.739999	16.62	1499
1779913500	17.32	0.32	1.88	17.48	17.48	17.16	638
1779827100	17	-0.56	-3.19	17.059999	17.16	16.86	607
1779740700	17.559999	0.5	2.93	17.26	17.8	17.18	1841
1779481500	17.059999	-0.36	-2.07	17.22	17.34	17.059999	1540
1779395100	17.42	-0.22	-1.25	17.5	18.1	17.32	6063
1779308700	17.64	-0.02	-0.11	17.22	17.64	17.14	2271
1779222300	17.66	1.46	9.01	17.26	17.66	17.18	1333
1779135900	16.2	-0.54	-3.23	16.46	16.66	16.02	3873
1778876700	16.739999	-0.02	-0.12	16.719999	16.84	16.46	2117
1778790300	16.76	-1.8	-9.70	16.62	16.84	16.48	7848
1778703900	18.559999	-0.24	-1.28	18.16	18.899999	18	1565
1778617500	18.8	-0.06	-0.32	18.579999	19.2	18.42	828
1778531100	18.86	0.46	2.50	19.18	19.18	18.8	1123
1778271900	18.399999	0.38	2.11	18.86	19.04	18.239999	2182
1778185500	18.02	-0.56	-3.01	18.42	18.52	18.02	2273
1778099100	18.579999	0.2	1.09	18.72	18.8	18.32	1525
1778012700	18.38	-0.06	-0.33	18.54	18.54	18.059999	1129
1777926300	18.44	0.3	1.65	18.5	18.5	18.059999	1778
1777580700	18.14	-0.7	-3.72	17.899999	18.42	17.8	10616
1777494300	18.84	0.04	0.21	18.94	19.04	18.6	6673
1777407900	18.8	-0.2	-1.05	18.739999	19.02	18.64	314
1777321500	19	0.72	3.94	18.66	20	18.44	6396
1777062300	18.28	-0.38	-2.04	18.42	18.44	18.26	491
1776975900	18.66	-0.54	-2.81	18.82	18.82	18.5	416
1776889500	19.2	0.26	1.37	18.82	19.2	18.62	995
1776803100	18.94	-1.36	-6.70	19.2	19.2	18.739999	6347
1776716700	20.3	0.6	3.05	20.2	20.3	19.96	2420
1776457500	19.7	0	0.00	19.46	19.7	19.239999	6652
1776371100	19.7	0.44	2.28	19.92	19.92	19.579999	1157
1776284700	19.26	-0.12	-0.62	19.399999	19.579999	19.26	3964
1776198300	19.38	1.04	5.67	19.059999	19.38	18.94	1669
1776111900	18.34	0.52	2.92	18.14	18.5	18.1	59
1775852700	17.82	-0.38	-2.09	17.739999	18	17.739999	273
1775766300	18.2	-0.36	-1.94	18.04	18.2	17.8	1178
1775679900	18.559999	0	0.00	18.48	18.68	18.46	1233
1775593500	18.559999	-0.44	-2.29	18.559999	18.96	18.42	867
1775161500	18.995	0.17	0.90	18.415	19.2	18.415	4498
1775075100	18.825	0.18	0.94	19.015	19.195	18.765	208
1774988700	18.649999	0.51	2.84	18.45	18.649999	18.215	1332
1774902300	18.135	-0.05	-0.25	17.989999	18.18	17.92	895
1774646700	18.18	0.45	2.54	18.405	18.405	18.059999	420
1774560300	17.73	-0.54	-2.96	18.03	18.03	17.7	234
1774473900	18.27	-0.56	-2.95	18.13	18.7	18.13	2043
1774387500	18.825	-0.43	-2.21	19.155	19.155	18.585	718
1774301100	19.25	0.88	4.79	18.63	19.255	18.45	4658
1774041900	18.37	-0.75	-3.92	19.25	19.25	18.155	768
1773955500	19.12	0.29	1.54	19.39	19.39	18.899999	1164
1773869100	18.829999	-0.72	-3.66	19.315	19.329999	18.829999	678
1773782700	19.545	0.07	0.33	19.454999	19.59	19.34	1392
1773696300	19.48	0.22	1.14	19.71	19.805	19.425	2416
1773437100	19.26	0.66	3.52	19.21	19.575	19.184999	2507
1773350700	18.605	0.19	1.03	18.84	18.84	18.555	1413
1773264300	18.415	-0.64	-3.36	18.535	18.535	18.215	1025
1773177900	19.055	0.06	0.32	18.92	19.16	18.78	1102
1773091500	18.995	0.72	3.94	18.53	18.995	18.52	1269
1772832300	18.274999	0.28	1.56	18.385	18.385	18.055	5337
1772745900	17.995	-1.99	-9.93	18.135	18.5	17.93	9132