Cinemark Hldgs Inc【ZZA】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	1.2	4.51127819549	26.6	28	26.6	151	26.64186047	DE
4	5	21.9298245614	22.8	28	22.8	304	26.55727198	DE
12	3.65	15.1138716356	24.15	28	22.8	242	25.49880624	DE
26	7.21	35.016998543	20.59	28	18.77	199	22.1285364	DE
52	0.2	0.724637681159	27.6	28	18.77	212	22.86238728	DE
156	12.7	84.1059602649	15.1	33.74	12.2	280	19.48687343	DE
260	8.5	44.0414507772	19.3	33.74	12.1	441	16.39684915	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
1781036700	28	0.8	2.94	28	28	28	530
1780950300	27.2	0	0.00	27.2	27.2	27.2	0
1780691100	27.2	0.6	2.26	27	27.2	27	21
1780604700	26.6	0	0.00	26.6	26.6	26.6	0
1780518300	26.6	0	0.00	26.6	26.6	26.6	0
1780431900	26.6	0	0.00	26.6	26.6	26.6	280
1780345500	26.6	3.8	16.67	26.6	26.6	26.6	899
1780086300	22.8	0	0.00	22.8	22.8	22.8	0
1779999900	22.8	0	0.00	22.8	22.8	22.8	0
1779913500	22.8	0	0.00	22.8	22.8	22.8	0
1779827100	22.8	0	0.00	22.8	22.8	22.8	0
1779740700	22.8	0	0.00	22.8	22.8	22.8	0
1779481500	22.8	0	0.00	22.8	22.8	22.8	0
1779395100	22.8	0	0.00	22.8	22.8	22.8	0
1779308700	22.8	0	0.00	22.8	22.8	22.8	0
1779222300	22.8	0	0.00	22.8	22.8	22.8	0
1779135900	22.8	0	0.00	22.8	22.8	22.8	0
1778876700	22.8	0	0.00	22.8	22.8	22.8	0
1778790300	22.8	0	0.00	22.8	22.8	22.8	0
1778703900	22.8	0	0.00	22.8	22.8	22.8	0
1778617500	22.8	-0.4	-1.72	22.8	22.8	22.8	17
1778531100	23.2	0	0.00	23.2	23.2	23.2	0
1778271900	23.2	0	0.00	23.2	23.2	23.2	0
1778185500	23.2	0	0.00	23.2	23.2	23.2	0
1778099100	23.2	0	0.00	23.2	23.2	23.2	0
1778012700	23.2	-0.8	-3.33	23.2	23.2	23.2	302
1777926300	24	-1.2	-4.76	24	24	24	10
1777580700	25.2	0	0.00	25.2	25.2	25.2	0
1777494300	25.2	0	0.00	25.2	25.2	25.2	0
1777407900	25.2	0	0.00	25.2	25.2	25.2	0
1777321500	25.2	0.8	3.28	25.4	25.4	25.2	199
1777062300	24.4	0	0.00	24.4	24.4	24.4	0
1776975900	24.4	0	0.00	24.4	24.4	24.4	0
1776889500	24.4	0.25	1.04	24.6	24.6	24.4	350
1776806700	24.15	0	0.00	24.15	24.15	24.15	0
1776720300	24.15	0	0.00	24.15	24.15	24.15	0
1776461100	24.15	0	0.00	24.15	24.15	24.15	0
1776374700	24.15	0	0.00	24.15	24.15	24.15	0
1776288300	24.15	0	0.00	24.15	24.15	24.15	0
1776201900	24.15	0	0.00	24.15	24.15	24.15	0
1776115500	24.15	0	0.00	24.15	24.15	24.15	0
1775856300	24.15	0	0.00	24.15	24.15	24.15	0
1775769900	24.15	0	0.00	24.15	24.15	24.15	0
1775683500	24.15	0	0.00	24.15	24.15	24.15	0
1775597100	24.15	0	0.00	24.15	24.15	24.15	0
1775165100	24.15	0	0.00	24.15	24.15	24.15	0
1775078700	24.15	0	0.00	24.15	24.15	24.15	0
1774992300	24.15	0	0.00	24.15	24.15	24.15	0
1774905900	24.15	0	0.00	24.15	24.15	24.15	0
1774646700	24.15	0	0.00	24.15	24.15	24.15	0
1774560300	24.15	0	0.00	24.15	24.15	24.15	0
1774473900	24.15	1.31	5.74	24.15	24.15	24.15	100
1774387500	22.84	0	0.00	22.84	22.84	22.84	0
1774301100	22.84	0	0.00	22.84	22.84	22.84	0
1774041900	22.84	0	0.00	22.84	22.84	22.84	0
1773955500	22.84	0	0.00	22.84	22.84	22.84	0
1773869100	22.84	0	0.00	22.84	22.84	22.84	0
1773782700	22.84	0	0.00	22.84	22.84	22.84	0
1773696300	22.84	-1.61	-6.58	22.84	22.84	22.84	69
1773381600	24.45	0	0.00	24.45	24.45	24.45	0
1773295200	24.45	0	0.00	24.45	24.45	24.45	0
1773208800	24.45	0	0.00	24.45	24.45	24.45	0
1773122400	24.45	0	0.00	24.45	24.45	24.45	0