Corbion N.V.【CSUA】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	1.05	5.47730829421	19.17	20.1	19.03	661	19.50084055	DE
4	0.8	4.11946446962	19.42	21.14	18.29	1689	19.61263007	DE
12	1.75	9.47482403898	18.47	21.14	17.39	1472	19.10701787	DE
26	1.81	9.83161325367	18.41	21.58	17.39	1889	19.41945113	DE
52	-0.48	-2.31884057971	20.7	21.58	16.2	2400	18.53075676	DE
156	-1.74	-7.92349726776	21.96	27.5	14.66	1944	19.22372281	DE
260	-1.74	-7.92349726776	21.96	27.5	14.66	1944	19.22372281	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
1781123100	19.87	0.54	2.79	19.64	19.92	19.63	1412
1781036700	19.329999	-0.07	-0.36	19.52	19.67	19.329999	731
1780950300	19.399999	0.35	1.84	19.14	19.44	19.14	406
1780691100	19.05	0.02	0.11	19.18	19.18	19.05	50
1780604700	19.03	-0.22	-1.14	19.17	19.18	19.03	707
1780518300	19.25	-0.43	-2.18	19.66	19.66	19.25	5902
1780431900	19.68	0.05	0.25	19.82	19.82	19.64	1053
1780345500	19.63	-0.61	-3.01	20.239999	20.42	19.63	2627
1780086300	20.239999	-0.44	-2.13	20.739999	20.98	20.18	1623
1779999900	20.68	-0.04	-0.19	20.92	21.14	20.3	1739
1779913500	20.72	0.26	1.27	20.96	21.059999	20.72	2178
1779827100	20.46	0.24	1.19	20.239999	20.46	20.16	1606
1779740700	20.22	0.62	3.16	19.89	20.399999	19.86	4851
1779481500	19.6	0.21	1.08	19.44	19.829999	19.399999	547
1779395100	19.39	0.39	2.05	18.86	19.44	18.86	782
1779308700	19	0.3	1.60	18.73	19	18.7	57
1779222300	18.7	0.04	0.21	18.53	18.78	18.53	2866
1779135900	18.66	0.09	0.48	18.37	18.66	18.34	2310
1778876700	18.57	-0.92	-4.72	18.899999	18.899999	18.29	2045
1778790300	19.489999	0.2	1.04	19.42	19.66	19.42	293
1778703900	19.29	0.19	0.99	19.239999	19.399999	19.23	686
1778617500	19.1	0.14	0.74	19.01	19.18	19	363
1778531100	18.96	-0.08	-0.42	18.97	19.149999	18.92	334
1778271900	19.04	0.03	0.16	18.92	19.13	18.92	442
1778185500	19.01	-0.27	-1.40	19.22	19.22	19.01	1668
1778099100	19.28	0.26	1.37	19.19	19.35	19.16	1718
1778012700	19.02	0.07	0.37	18.98	19.14	18.98	419
1777926300	18.95	-0.03	-0.16	19.09	19.32	18.94	11079
1777580700	18.98	0.16	0.85	18.97	18.98	18.97	115
1777494300	18.82	-0.05	-0.26	18.86	18.86	18.82	80
1777407900	18.87	0.23	1.23	18.62	18.89	18.62	1568
1777321500	18.64	0.12	0.65	18.579999	18.66	18.46	1150
1777062300	18.52	0.97	5.53	18.18	18.6	18.18	356
1776975900	17.55	-0.33	-1.85	17.88	17.88	17.55	1334
1776889500	17.88	-1.26	-6.58	18.73	18.73	17.7	3560
1776803100	19.14	-0.05	-0.26	19.19	19.21	19.09	1970
1776716700	19.19	-0.04	-0.21	19.16	19.26	19.16	973
1776457500	19.23	0.38	2.02	19	19.23	19	1429
1776371100	18.85	-0.03	-0.16	19	19	18.85	1181
1776284700	18.88	-0.02	-0.11	18.97	19.01	18.88	291
1776198300	18.899999	-0.04	-0.21	19.09	19.1	18.899999	3601
1776111900	18.94	-0.12	-0.63	18.899999	18.94	18.79	803
1775852700	19.059999	0	0.00	19	19.23	19	2470
1775766300	19.059999	0.04	0.21	19.03	19.059999	18.94	97
1775679900	19.02	0.04	0.21	19.73	19.73	18.98	1026
1775593500	18.98	0.3	1.61	18.64	18.98	18.64	17
1775161500	18.68	-0.3	-1.58	18.829999	18.829999	18.57	2034
1775075100	18.98	0.08	0.42	18.96	19.05	18.96	1221
1774988700	18.899999	0.67	3.68	18.899999	18.899999	18.899999	983
1774902300	18.23	-0.29	-1.57	18.53	18.53	18.04	177
1774646700	18.52	-0.71	-3.69	19.07	19.07	18.489999	1744
1774560300	19.23	0.4	2.12	18.649999	19.29	18.649999	371
1774473900	18.829999	0.43	2.34	18.57	18.85	18.57	615
1774387500	18.399999	0.12	0.66	18.399999	18.399999	18.399999	1
1774301100	18.28	0.51	2.87	17.63	18.28	17.39	2091
1774041900	17.77	-0.43	-2.36	17.98	18.17	17.77	1289
1773955500	18.2	-0.57	-3.04	18.47	18.47	18.2	839
1773869100	18.77	-0.22	-1.16	19.01	19.01	18.77	3729
1773782700	18.989999	-0.08	-0.42	18.93	19	18.91	5529
1773696300	19.07	-0.1	-0.52	19.25	19.25	18.94	2083
1773437100	19.17	0	0.00	19.17	19.17	19.17	5702
1773350700	19.17	0.4	2.13	18.69	19.17	18.69	2067
1773264300	18.77	-0.34	-1.78	18.89	18.89	18.7	222