Ceco Environmental Corp.【WCE】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	-4.82	-6.64827586207	72.5	72.5	63.82	58	67.03546392	DE
4	-2.94	-4.16312659303	70.62	79.98	63.82	133	69.3662557	DE
12	21.12	45.3608247423	46.56	79.98	46.56	114	63.80322515	DE
26	19.36	40.0662251656	48.32	79.98	44.1	130	57.98680759	DE
52	44.58	192.987012987	23.1	79.98	23.1	125	49.63385717	DE
156	55.18	441.44	12.5	79.98	12.5	210	29.61407451	DE
260	55.18	441.44	12.5	79.98	12.5	210	29.61407451	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	68.52	0	0.00	68.52	68.52	68.52	0
1780604700	68.52	0.96	1.42	69.02	69.02	68.52	111
1780518300	67.56	-0.56	-0.82	68.28	68.28	67.56	3
1780431900	68.12	0.26	0.38	68.5	71.56	66.84	55
1780345500	67.86	2.84	4.37	65	67.86	64.94	7
1780086300	65.019999	-6.48	-9.06	72.5	72.5	63.82	115
1779999900	71.5	-3.04	-4.08	75.7	75.7	67.04	492
1779913500	74.54	-1.46	-1.92	78.26	79.98	74.54	175
1779827100	76	6.12	8.76	76	76	76	112
1779740700	69.88	0	0.00	69.88	69.88	69.88	0
1779481500	69.88	0	0.00	69.88	69.88	69.88	0
1779395100	69.88	3	4.49	69.88	69.88	69.88	45
1779308700	66.879999	-0.34	-0.51	66.879999	66.879999	66.879999	1
1779222300	67.22	-1.24	-1.81	69.08	69.099999	63.84	883
1779135900	68.459999	-4.24	-5.83	68.459999	68.459999	68.459999	45
1778876700	72.7	-0.18	-0.25	72.7	72.7	72.7	8
1778790300	72.88	2.28	3.23	72.88	72.88	72.88	1
1778703900	70.599999	1.9	2.77	71.959999	71.959999	70.599999	27
1778617500	68.7	-1.58	-2.25	66.599999	68.7	66.599999	272
1778531100	70.28	0.66	0.95	70.28	70.28	70.28	1
1778271900	69.62	-0.14	-0.20	70.62	71.06	69.62	48
1778185500	69.76	-3.18	-4.36	74.18	74.68	68.78	215
1778099100	72.94	-1.56	-2.09	75.88	77.8	72.94	328
1778012700	74.5	9.04	13.81	71.2	74.5	71.2	324
1777926300	65.459998	2.26	3.58	65.14	66.26	63.52	51
1777580700	63.2	0.82	1.31	61	63.2	61	5
1777494300	62.38	2.68	4.49	64.42	64.42	60.9	68
1777407900	59.7	4.34	7.84	57.4	59.7	57.4	320
1777321500	55.36	0.8	1.47	55.36	55.36	55.36	17
1777062300	54.56	-0.04	-0.07	55.98	55.98	54.56	199
1776975900	54.6	0.74	1.37	54.6	54.6	54.6	100
1776889500	53.86	0.62	1.16	53.22	53.86	53.22	3
1776803100	53.24	-2.52	-4.52	54.98	54.98	53.24	52
1776716700	55.76	-0.56	-0.99	55.82	55.82	55.76	3
1776457500	56.32	2.08	3.83	55.6	56.32	55.6	54
1776371100	54.24	-0.28	-0.51	54.24	54.24	54.24	1
1776284700	54.52	-0.66	-1.20	56.72	56.72	54.52	2
1776198300	55.18	0	0.00	55.18	55.18	55.18	0
1776111900	55.18	0	0.00	55.18	55.18	55.18	0
1775852700	55.18	-0.18	-0.33	54.88	56.2	54.88	57
1775766300	55.36	1.52	2.82	52.76	55.36	51	422
1775679900	53.84	1.34	2.55	51.88	54	51.88	374
1775593500	52.5	1.35	2.64	52.5	52.5	52.5	19
1775161500	51.15	0	0.00	51.15	51.15	51.15	0
1775075100	51.15	1.63	3.29	52.35	52.35	51.15	12
1774988700	49.52	-4.03	-7.53	49.52	49.52	49.52	40
1774905900	53.55	0	0.00	53.55	53.55	53.55	0
1774646700	53.55	-0.95	-1.74	53.5	53.55	53.5	225
1774560300	54.5	0.4	0.74	54.5	54.5	54.5	3
1774473900	54.1	6.3	13.18	54.1	54.1	54.1	20
1774387500	47.8	0	0.00	47.8	47.8	47.8	0
1774301100	47.8	0	0.00	47.8	47.8	47.8	0
1774041900	47.8	-0.5	-1.04	48.26	48.26	47.8	156
1773955500	48.3	-4	-7.65	48.9	48.9	48.3	41
1773869100	52.3	3.82	7.88	52.3	52.3	52.3	1
1773782700	48.48	-1.22	-2.45	48.48	48.48	48.48	1
1773696300	49.7	2.28	4.81	48.96	49.7	48	57
1773437100	47.42	0.42	0.89	46.56	47.42	46.56	38
1773350700	47	0.48	1.03	47.74	49.98	47	238
1773264300	46.52	0	0.00	46.52	46.52	46.52	0
1773177900	46.52	2.42	5.49	45.32	46.52	44.84	33
1773091500	44.1	-1.04	-2.30	44.14	44.14	44.1	71
1772832300	45.14	-2.38	-5.01	45.16	45.16	45.14	135