Citizen Watch Co Ltd【CTZ】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	1.5	12.7118644068	11.8	13.3	11.8	326	12.63927696	DE
4	1.4	11.7647058824	11.9	13.3	11.3	229	12.19758117	DE
12	3.7	38.5416666667	9.6	13.3	9.1	383	11.02406658	DE
26	6.35	91.3669064748	6.95	13.3	6.95	401	9.93649868	DE
52	8.25	163.366336634	5.05	13.3	4.92	425	8.4052036	DE
156	7.35	123.529411765	5.95	13.3	4.54	465	6.95449202	DE
260	7.35	123.529411765	5.95	13.3	4.54	465	6.95449202	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
1781900700	12.9	0.2	1.57	12.9	13.2	12.9	7
1781814300	12.7	-0.1	-0.78	12.9	12.9	12.7	20
1781727900	12.8	0	0.00	12.7	12.8	12.5	16
1781641500	12.8	0.6	4.92	12.8	12.8	12.3	1154
1781555100	12.2	0.3	2.52	11.8	12.2	11.8	435
1781295900	11.9	0.2	1.71	11.9	11.9	11.9	21
1781209500	11.7	0.2	1.74	11.8	11.8	11.6	442
1781123100	11.5	-0.5	-4.17	11.9	11.9	11.5	122
1781036700	12	-0.3	-2.44	11.8	12	11.8	11
1780950300	12.3	0.4	3.36	12.3	12.3	12.3	3
1780691100	11.9	-0.3	-2.46	12.2	12.2	11.9	1322
1780604700	12.2	-0.3	-2.40	12.3	12.3	11.9	23
1780518300	12.5	0.6	5.04	12.8	12.8	12.5	529
1780431900	11.9	-0.7	-5.56	12.2	12.2	11.9	19
1780345500	12.6	0.3	2.44	12.6	12.6	12.6	34
1780086300	12.3	0.4	3.36	12.4	12.6	12.3	27
1779999900	11.9	0.1	0.85	12	12	11.9	179
1779913500	11.8	0.2	1.72	11.9	11.9	11.8	13
1779827100	11.6	0	0.00	11.3	11.6	11.3	2
1779740700	11.6	-0.1	-0.85	11.9	11.9	11.6	210
1779481500	11.7	0.1	0.86	11.7	11.7	11.4	77
1779395100	11.6	-0.3	-2.52	11.3	11.6	11.3	55
1779308700	11.9	-0.5	-4.03	11.9	12.1	11.7	59
1779222300	12.4	0	0.00	12.4	12.4	12.4	0
1779135900	12.4	0.2	1.64	12.1	12.4	12.1	26
1778876700	12.2	-0.2	-1.61	12.3	12.5	12.2	115
1778790300	12.4	0.7	5.98	12.4	12.4	12.4	2833
1778703900	11.7	0.2	1.74	11.4	11.7	11.4	170
1778617500	11.5	0.5	4.55	11.4	11.5	11.1	28
1778531100	11	0	0.00	10.9	11	10.8	3646
1778271900	11	0.5	4.76	11	11	10.699999	38
1778185500	10.5	0.5	5.00	10.3	10.6	10.3	2501
1778099100	10	0.05	0.50	10	10	10	2
1778012700	9.9499999	0	0.00	10	10	9.8	32
1777926300	9.9499999	-0.05	-0.50	9.9	9.9499999	9.6999999	31
1777580700	10	0.35	3.63	9.85	10	9.85	27
1777494300	9.65	-0.1	-1.03	9.6999999	9.6999999	9.55	22
1777407900	9.75	0.1	1.04	9.85	9.85	9.75	117
1777321500	9.65	-0.15	-1.53	9.4	9.65	9.4	193
1777062300	9.8	0	0.00	9.8	9.8	9.8	14
1776975900	9.8	-0.2	-2.00	10	10	9.8	13
1776889500	10	0	0.00	10.199999	10.199999	10	26
1776803100	10	0	0.00	10	10	10	0
1776716700	10	0.35	3.63	10	10	9.8	60
1776457500	9.65	0	0.00	9.65	9.65	9.65	0
1776371100	9.65	-0.1	-1.03	9.65	9.65	9.65	1
1776284700	9.75	0	0.00	9.75	9.75	9.5	9
1776198300	9.75	0.1	1.04	9.75	9.75	9.75	4
1776111900	9.65	0	0.00	9.65	9.65	9.65	0
1775852700	9.65	-0.2	-2.03	9.75	9.75	9.65	1756
1775766300	9.85	-0.05	-0.51	9.85	9.85	9.85	2
1775679900	9.9	0.3	3.13	10.1	10.1	9.9	4
1775593500	9.6	0.3	3.23	9.6	9.6	9.6	1100
1775161500	9.3	0.1	1.09	9.3	9.3	9.3	3
1775075100	9.1999999	-0.45	-4.66	9.6	9.6	9.1	1999
1774992300	9.65	0	0.00	9.65	9.65	9.65	0
1774905900	9.65	0	0.00	9.65	9.65	9.65	0
1774646700	9.65	0	0.00	9.65	9.65	9.65	0
1774560300	9.65	0.2	2.12	9.6	9.75	9.6	1431
1774473900	9.4499999	0.05	0.53	9.5	9.75	9.4499999	513
1774387500	9.4	0.35	3.87	9.4	9.4	9.4	8
1774301100	9.05	-0.1	-1.09	9	9.35	8.75	791