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	0.83	4.19828022256	19.77	20.62	19.77	738	20.14277624	DE
4	1.42	7.40354535975	19.18	21.62	19.05	1196	20.15828063	DE
12	1.6	8.42105263158	19	21.62	17.55	1578	19.4280504	DE
26	1.68	8.87949260042	18.92	21.62	17.39	1892	19.55470517	DE
52	1.8	9.57446808511	18.8	21.62	16.2	2201	18.53817298	DE
156	-1.36	-6.19307832423	21.96	27.5	14.66	1931	19.23838003	DE
260	-1.36	-6.19307832423	21.96	27.5	14.66	1931	19.23838003	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
1783110300	20.579999	0.38	1.88	20.44	20.62	20.44	111
1783023900	20.2	0.14	0.70	20.18	20.3	20.18	1502
1782937500	20.059999	-0.14	-0.69	20.16	20.2	20.059999	508
1782851100	20.2	-0.04	-0.20	20.2	20.2	20.2	100
1782764700	20.239999	0.24	1.20	20.22	20.239999	20.079999	732
1782505500	20	-0.36	-1.77	19.77	20	19.77	846
1782419100	20.36	0	0.00	20.36	20.36	20.36	0
1782332700	20.36	0	0.00	20.44	20.62	20.28	258
1782246300	20.36	0.06	0.30	20.1	20.48	20.1	1119
1782159900	20.3	0	0.00	20.22	20.3	20.2	380
1781900700	20.3	-0.02	-0.10	20.399999	20.42	20.26	194
1781814300	20.32	0.1	0.49	20.16	20.32	20.079999	4036
1781727900	20.22	-0.02	-0.10	20.22	20.22	20.22	4
1781641500	20.239999	-0.62	-2.97	20.84	20.84	20.239999	314
1781555100	20.86	0.82	4.09	21.2	21.62	20.78	1838
1781295900	20.04	-0.06	-0.30	20.14	20.28	20.04	6851
1781209500	20.1	0.23	1.16	19.809999	20.1	19.809999	1444
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