Capita Plc【CTA0】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	0	0	0	0	0	0	DE
4	0.75	21.0970464135	3.555	4.62	3.555	1093	3.88723052	DE
12	1.105	34.53125	3.2	4.62	2.76	890	3.59116984	DE
26	-0.155	-3.47533632287	4.46	4.78	2.76	835	3.97495895	DE
52	0.705	19.5833333333	3.6	4.78	2.72	717	3.88992695	DE
156	2.1215	97.1605220975	2.1835	4.78	2.1835	637	3.84087866	DE
260	2.1215	97.1605220975	2.1835	4.78	2.1835	637	3.84087866	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
1780518300	4.525	0	0.00	4.525	4.525	4.525	0
1780431900	4.525	0	0.00	4.525	4.525	4.525	0
1780345500	4.525	0	0.00	4.525	4.525	4.525	0
1780086300	4.525	0	0.00	4.525	4.525	4.525	0
1779999900	4.525	0	0.00	4.525	4.525	4.525	0
1779913500	4.525	0.54	13.41	4.62	4.62	4.525	1160
1779827100	3.99	0	0.00	3.99	3.99	3.99	0
1779740700	3.99	0	0.00	3.99	3.99	3.99	0
1779481500	3.99	0	0.00	3.99	3.99	3.99	0
1779395100	3.99	0	0.00	3.99	3.99	3.99	0
1779308700	3.99	0	0.00	3.99	3.99	3.99	0
1779222300	3.99	0.07	1.66	4.055	4.055	3.99	1904
1779135900	3.925	0.18	4.67	3.925	3.925	3.925	53
1778876700	3.75	0.17	4.75	3.75	3.75	3.75	1000
1778790300	3.58	0	0.00	3.58	3.58	3.58	0
1778703900	3.58	0	0.00	3.58	3.58	3.58	0
1778617500	3.58	0.02	0.70	3.58	3.58	3.58	442
1778531100	3.555	0.1	2.89	3.555	3.555	3.555	2000
1778271900	3.455	0	0.00	3.455	3.455	3.455	0
1778185500	3.455	0	0.00	3.455	3.455	3.455	0
1778099100	3.455	0	0.00	3.455	3.455	3.455	0
1778012700	3.455	0	0.00	3.455	3.455	3.455	0
1777926300	3.455	0	0.00	3.455	3.455	3.455	0
1777580700	3.455	0	0.00	3.455	3.455	3.455	0
1777494300	3.455	0	0.00	3.455	3.455	3.455	0
1777407900	3.455	0	0.00	3.455	3.455	3.455	0
1777321500	3.455	0	0.00	3.455	3.455	3.455	0
1777062300	3.455	0	0.00	3.455	3.455	3.455	0
1776975900	3.455	0	0.00	3.455	3.455	3.455	0
1776889500	3.455	0	0.00	3.455	3.455	3.455	0
1776803100	3.455	0.43	14.03	3.455	3.455	3.455	2200
1776716700	3.0299999	0	0.00	3.0299999	3.0299999	3.0299999	0
1776457500	3.0299999	0	0.00	3.0299999	3.0299999	3.0299999	0
1776371100	3.0299999	0	0.00	3.0299999	3.0299999	3.0299999	0
1776284700	3.0299999	0	0.00	3.0299999	3.0299999	3.0299999	0
1776198300	3.0299999	0	0.00	3.0299999	3.0299999	3.0299999	0
1776111900	3.0299999	0	0.17	3.0299999	3.0299999	3.0299999	333
1775852700	3.025	-0.15	-4.72	3.025	3.025	3.025	666
1775766300	3.175	0	0.00	3.175	3.175	3.175	0
1775679900	3.175	0	0.00	3.175	3.175	3.175	0
1775593500	3.175	0.01	0.47	3.175	3.175	3.175	66
1775161500	3.16	0	0.00	3.16	3.16	3.16	0
1775075100	3.16	0.06	1.94	3.16	3.16	3.16	16
1774992300	3.1	0	0.00	3.1	3.1	3.1	0
1774905900	3.1	0	0.00	3.1	3.1	3.1	0
1774646700	3.1	-0.22	-6.63	3.1	3.1	3.1	22
1774560300	3.32	0.34	11.41	2.7599999	3.32	2.7599999	2904
1774473900	2.98	0	0.00	2.98	2.98	2.98	0
1774387500	2.98	0	0.00	2.98	2.98	2.98	0
1774301100	2.98	0	0.00	2.98	2.98	2.98	0
1774041900	2.98	0	0.00	2.98	2.98	2.98	0
1773955500	2.98	0	0.00	2.98	2.98	2.98	0
1773869100	2.98	-0.22	-6.88	2.98	2.98	2.98	82
1773782700	3.2	0	0.00	3.2	3.2	3.2	0
1773696300	3.2	0	0.00	3.2	3.2	3.2	0
1773437100	3.2	-0.2	-5.88	3.2	3.2	3.2	500
1773350700	3.4	0	0.00	3.4	3.4	3.4	0
1773264300	3.4	-0.78	-18.66	3.4	3.4	3.4	2500
1773177900	4.18	0	0.00	4.18	4.18	4.18	0
1773091500	4.18	0	0.00	4.18	4.18	4.18	0
1772832300	4.18	0	0.00	4.18	4.18	4.18	0
1772745900	4.18	0.1	2.45	4.18	4.18	4.18	66
1772659500	4.08	-0.06	-1.45	3.92	4.08	3.92	3200