Artivion Inc【CYL】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	0.2	0.952380952381	21	21.8	21	152	21.15604396	DE
4	3.5	19.7740112994	17.7	21.8	17.6	176	20.15327657	DE
12	-10	-32.0512820513	31.2	31.6	16.6	229	20.68719293	DE
26	-16.75	-44.1370223979	37.95	37.95	16.6	194	25.54752841	DE
52	-6.3	-22.9090909091	27.5	41.5	16.6	173	30.98657176	DE
156	6.9	48.2517482517	14.3	41.5	11.7	187	25.24573163	DE
260	6.9	48.2517482517	14.3	41.5	11.7	187	25.24573163	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
1783628700	21	0	0.00	21	21	21	0
1783542300	21	-0.2	-0.94	21.2	21.2	21	87
1783455900	21.2	0.2	0.95	21.8	21.8	21.2	355
1783369500	21	0	0.00	21	21	21	0
1783110300	21	0.2	0.96	21	21	21	13
1783023900	20.8	0	0.00	20.8	20.8	20.8	0
1782937500	20.8	1.9	10.05	19.7	20.8	19.6	932
1782851100	18.899999	-1.5	-7.35	18.899999	18.899999	18.899999	6
1782764700	20.399999	-0.2	-0.97	20.399999	20.399999	20.399999	250
1782505500	20.6	0.4	1.98	19.7	20.6	19.7	180
1782419100	20.2	2.1	11.60	19.5	20.2	19.5	290
1782332700	18.1	0.5	2.84	18.1	18.1	18.1	1
1782246300	17.6	-0.5	-2.76	17.6	17.6	17.6	2
1782159900	18.1	-0.2	-1.09	18.1	18.1	18.1	10
1781900700	18.3	0	0.00	18.3	18.3	18.3	2
1781814300	18.3	-0.7	-3.68	18.6	18.6	18.3	236
1781727900	19	1.4	7.95	19	19	19	299
1781641500	17.6	0	0.00	17.6	17.6	17.6	0
1781555100	17.6	-0.1	-0.56	17.6	17.6	17.6	10
1781295900	17.7	0	0.00	17.7	17.7	17.7	150
1781209500	17.7	0	0.00	17.7	17.7	17.7	0
1781123100	17.7	0	0.00	17.7	17.7	17.7	0
1781036700	17.7	0	0.00	17.7	17.7	17.7	0
1780950300	17.7	0.2	1.14	17.5	17.7	17.5	1395
1780691100	17.5	0	0.00	17.5	17.5	17.5	0
1780604700	17.5	0	0.00	17.5	17.5	17.5	0
1780518300	17.5	-2.2	-11.17	17.5	17.5	17.5	2
1780431900	19.7	0	0.00	19.7	19.7	19.7	0
1780345500	19.7	0.3	1.55	19.1	19.7	19.1	106
1780086300	19.399999	0	0.00	19.399999	19.399999	19.399999	0
1779999900	19.399999	-0.2	-1.02	19.399999	19.399999	19.399999	300
1779913500	19.6	0.1	0.51	20	20	19.6	162
1779827100	19.5	0	0.00	19.5	19.5	19.5	0
1779740700	19.5	-0.1	-0.51	19.5	19.5	19.5	5
1779481500	19.6	0	0.00	20	20	19.6	107
1779395100	19.6	-1.2	-5.77	19.6	19.6	19.6	10
1779308700	20.8	0	0.00	20.8	20.8	20.8	0
1779222300	20.8	0.8	4.00	20.8	20.8	20.8	250
1779135900	20	0.8	4.17	20	20	20	500
1778876700	19.2	0	0.00	19.2	19.2	19.2	0
1778790300	19.2	-1.4	-6.80	19.1	19.2	19.1	102
1778703900	20.6	0	0.00	20.6	20.6	20.6	0
1778617500	20.6	0.4	1.98	20.2	20.6	20.2	133
1778531100	20.2	-1.4	-6.48	21.6	22.2	20.2	418
1778271900	21.6	-9.4	-30.32	27.4	27.4	16.6	866
1778185500	31	0.4	1.31	29.8	31	29.8	202
1778099100	30.6	0	0.00	30.6	30.6	30.6	0
1778012700	30.6	0	0.00	30.6	30.6	30.6	0
1777926300	30.6	0	0.00	30.6	30.6	30.6	0
1777580700	30.6	-1	-3.16	30.6	30.6	30.6	32
1777494300	31.6	0	0.00	31.6	31.6	31.6	0
1777407900	31.6	0	0.00	31.6	31.6	31.6	1
1777321500	31.6	0	0.00	31.6	31.6	31.6	0
1777062300	31.6	0	0.00	31.6	31.6	31.6	0
1776975900	31.6	-0.8	-2.47	31.2	31.6	31	363
1776889500	32.4	0	0.00	32.4	32.4	32.4	0
1776803100	32.4	0	0.00	32.4	32.4	32.4	0
1776716700	32.4	0	0.00	32.4	32.4	32.4	0
1776457500	32.4	0	0.00	32.4	32.4	32.4	0
1776371100	32.4	0	0.00	32.4	32.4	32.4	0
1776284700	32.4	1.4	4.52	32.4	32.4	32.4	1
1776198300	31	0	0.00	31	31	31	0
1776111900	31	0	0.00	31	31	31	0
1775852700	31	-0.2	-0.64	31	31	31	2