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	0.839999	5.51180446194	15.24	16.2	15.02	3492	15.48951088	DE
4	-0.380001	-2.30863304982	16.46	16.66	14.92	6202	15.79808528	DE
12	-2.48	-13.3620696855	18.559999	20.3	14.92	3821	16.8604675	DE
26	-3.91	-19.5597808684	19.989999	21.63	14.92	3036	17.80300771	DE
52	-12.530001	-43.7958790633	28.61	29.53	14.92	2082	19.25529181	DE
156	-22.800001	-58.6419778807	38.88	40.14	14.905	1163	20.51812538	DE
260	-22.800001	-58.6419778807	38.88	40.14	14.905	1163	20.51812538	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	15.98	0.62	4.04	15.96	16.2	15.9	252
1782419100	15.36	-0.34	-2.17	15.64	15.78	15.36	701
1782332700	15.7	-0.2	-1.26	15.7	15.86	15.54	979
1782246300	15.9	0.34	2.19	15.78	15.9	15.58	1191
1782159900	15.56	0.42	2.77	15.56	15.68	15.42	10702
1781900700	15.14	-0.24	-1.56	15.24	15.3	15.02	3887
1781814300	15.38	-0.9	-5.53	15.38	15.5	15.24	4001
1781727900	16.28	0.48	3.04	15.84	16.48	15.8	23069
1781641500	15.8	0.68	4.50	15.12	16.2	15.12	31986
1781555100	15.12	-0.1	-0.66	15.06	15.62	14.92	6565
1781295900	15.22	-0.08	-0.52	15.18	15.22	14.96	2935
1781209500	15.3	-0.04	-0.26	15.24	15.52	15.24	645
1781123100	15.34	-0.06	-0.39	15.46	15.58	15.28	1696
1781036700	15.4	-0.58	-3.63	15.7	15.7	15.4	785
1780950300	15.98	0.78	5.13	15.98	16.44	15.76	17252
1780691100	15.2	-0.18	-1.17	15.62	15.66	15.2	1284
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	19.36	19.7	19.239999	7008
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