Crown Holdings Inc Dl 5【CWN】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	-1.80722891566	83	83.5	82	21	83.46031746	DE
4	-4.5	-5.23255813953	86	86	82	62	83.64118372	DE
12	-11.42	-12.2901420577	92.92	93	82	217	88.67856339	DE
26	-4.16	-4.85640905907	85.66	98.28	81.5	143	88.60462835	DE
52	-4.22	-4.92300513299	85.72	98.28	78.04	92	87.73032303	DE
156	-4	-4.6783625731	85.5	98.28	66.5	116	79.44285639	DE
260	0	0	81.5	118	66.5	79	81.08811069	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
1780691100	82.5	0	0.00	82.5	82.5	82.5	0
1780604700	82.5	0	0.00	82.5	82.5	82.5	0
1780518300	82.5	0.5	0.61	82.5	82.5	82.5	1
1780431900	82	-1.5	-1.80	82	82	82	1
1780345500	83.5	-0.5	-0.60	83	83.5	83	61
1780086300	84	0	0.00	84	84	84	0
1779999900	84	1	1.20	84	84	84	116
1779913500	83	0	0.00	83	83	83	0
1779827100	83	-1	-1.19	83	83	83	2
1779740700	84	1	1.20	84	84	84	2
1779481500	83	0	0.00	83	83	83	153
1779395100	83	0	0.00	83	83	83	0
1779308700	83	0	0.00	83	83	83	0
1779222300	83	-1.5	-1.78	83	83	83	230
1779135900	84.5	-0.5	-0.59	84.5	84.5	84.5	240
1778876700	85	0	0.00	85	85	85	1
1778790300	85	0	0.00	85	85	85	0
1778703900	85	0	0.00	85	85	85	0
1778617500	85	-1	-1.16	85	85	85	1
1778531100	86	0	0.00	86	86	86	2
1778271900	86	-0.5	-0.58	86	86	86	1
1778185500	86.5	2	2.37	86.5	86.5	86.5	2
1778099100	84.5	0	0.00	84.5	84.5	84.5	0
1778012700	84.5	-0.5	-0.59	84.5	84.5	84.5	1
1777926300	85	1	1.19	85.5	85.5	85	2
1777580700	84	0	0.00	84	84	84	0
1777494300	84	-3	-3.45	85.5	85.5	84	475
1777407900	87	1	1.16	87	87	87	10
1777321500	86	-0.5	-0.58	86	86	86	45
1777062300	86.5	-0.5	-0.57	86.5	86.5	86.5	40
1776975900	87	-0.5	-0.57	87	87	87	1
1776889500	87.5	-2	-2.23	87.5	87.5	87.5	15
1776803100	89.5	0	0.00	89.5	89.5	89.5	0
1776716700	89.5	0	0.00	89.5	89.5	89.5	0
1776457500	89.5	0	0.00	89.5	89.5	89.5	0
1776371100	89.5	-0.5	-0.56	89	89.5	89	191
1776284700	90	-2	-2.17	91	93	90	3049
1776198300	92	1.5	1.66	92	92	91	465
1776111900	90.5	-1.5	-1.63	90.5	91.5	90.5	1686
1775852700	92	4.5	5.14	92	92	92	102
1775766300	87.5	0	0.00	87.5	87.5	87.5	0
1775679900	87.5	0	0.00	87.5	87.5	87.5	0
1775593500	87.5	-0.24	-0.27	89.5	89.5	87.5	165
1775161500	87.74	0	0.00	87.74	87.74	87.74	0
1775075100	87.74	1.94	2.26	87.74	87.74	87.74	1
1774988700	85.8	0.06	0.07	85.9	85.9	85.8	62
1774902300	85.739999	-1.26	-1.45	86.72	86.94	85.739999	691
1774646700	87	-2.26	-2.53	87	87	87	12
1774560300	89.26	2.68	3.10	89.26	89.26	89.26	3
1774473900	86.58	0	0.00	86.58	86.58	86.58	0
1774387500	86.58	0	0.00	86.58	86.58	86.58	0
1774301100	86.58	0.02	0.02	84.94	86.58	84.94	58
1774041900	86.56	-3.22	-3.59	86.72	86.72	86	215
1773955500	89.78	0	0.00	89.78	89.78	89.78	0
1773869100	89.78	-1.7	-1.86	91.32	91.32	89.78	36
1773782700	91.48	-0.5	-0.54	91.16	91.48	91.16	4
1773696300	91.98	1.8	2.00	92.92	92.92	91.88	114
1773437100	90.18	0	0.00	90.18	90.18	90.18	0
1773350700	90.18	0	0.00	90.18	90.18	90.18	0
1773264300	90.18	-0.1	-0.11	90.18	90.18	90.18	112
1773177900	90.28	-0.52	-0.57	90.28	90.28	90.28	1
1773091500	90.8	-2.7	-2.89	90.76	90.8	90.76	2