CAE Inc【CAE】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	0.56	1.60228898426	34.95	36.38	34.93	851278	35.59735712	CS
4	0.04	0.112771356076	35.47	36.89	34.48	822416	35.46850583	CS
12	-1.38	-3.74085117918	36.89	38.83	31.42	987762	35.35418395	CS
26	-7.09	-16.6431924883	42.6	47.65	31.42	945468	38.2340759	CS
52	-3.06	-7.93362717138	38.57	47.65	31.42	798486	38.52623322	CS
156	6.54	22.5750776666	28.97	47.65	22.28	694753	33.20717386	CS
260	-2.18	-5.78402759353	37.69	47.65	20.9	690040	32.43791338	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782855600	35.51	-0.28	-0.78	35.68	36.07	35.4	1083739
1782769200	35.79	-0.38	-1.05	36	36.38	35.42	1221226
1782510000	36.17	1.19	3.40	35.07	36.19	35.07	867744
1782423600	34.98	-0.56	-1.58	35.49	35.86	34.93	822968
1782337200	35.54	0.21	0.59	35.27	36.1	35.27	644505
1782250800	35.33	0.03	0.08	34.95	35.75	34.93	699947
1782164400	35.3	-0.19	-0.54	35.6	35.9	35	548408
1781905200	35.49	0.06	0.17	35.43	35.74	35.27	1188767
1781818800	35.43	-0.89	-2.45	36.47	36.47	35.18	920665
1781732400	36.32	0.6	1.68	35.51	36.89	35.4	763587
1781646000	35.72	0.34	0.96	35.36	35.89	35.21	559804
1781559600	35.38	-0.01	-0.03	35.82	36.33	35.26	691910
1781300400	35.39	-0.14	-0.39	35.72	35.76	35.06	923153
1781214000	35.53	0.09	0.25	35.5	35.86	35.13	1044052
1781127600	35.44	-0.25	-0.70	35.52	35.97	35.37	727449
1781041200	35.69	0.7	2.00	35.27	35.76	34.6	880762
1780954800	34.99	-0.55	-1.55	35.48	35.68	34.9	728482
1780695600	35.54	0.16	0.45	35.4	36.26	35.31	772735
1780609200	35.38	0.73	2.11	34.72	36.02	34.72	640466
1780522800	34.65	-0.44	-1.25	34.73	34.89	34.48	704500
1780436400	35.09	-0.61	-1.71	35.47	35.85	34.92	1097181
1780350000	35.7	0.01	0.03	35.25	35.75	34.87	644770
1780090800	35.69	0.32	0.90	35.37	35.72	34.96	2224842
1780004400	35.37	1.22	3.57	33.83	35.71	33.61	1547409
1779918000	34.15	1.31	3.99	33.02	34.53	32.46	1723233
1779831600	32.84	-0.61	-1.82	32.64	33.69	32.31	2310766
1779745200	33.45	1.44	4.50	32.42	33.57	32.35	1065090
1779486000	32.009999	-5.05	-13.63	34.01	34.16	31.42	5077777
1779399600	37.06	0.33	0.90	36.38	37.31	36.34	623827
1779313200	36.73	0.54	1.49	36.27	37.31	36.15	927544
1779226800	36.19	1.15	3.28	35.27	36.76	35.27	992095
1778881200	35.04	-0.48	-1.35	35.24	35.24	34.47	641517
1778794800	35.52	-0.41	-1.14	36.12	36.36	35.45	604035
1778708400	35.93	0.28	0.79	35.38	36.06	35.29	844934
1778622000	35.65	-0.08	-0.22	35.86	35.96	34.99	587738
1778535600	35.73	-1.16	-3.14	36.65	36.85	35.63	700982
1778276400	36.89	0.03	0.08	37.03	37.25	36.62	748920
1778190000	36.86	-0.04	-0.11	36.99	37.23	36.72	680011
1778103600	36.9	0.76	2.10	36.42	36.99	36.42	876581
1778017200	36.14	0.93	2.64	35.43	36.24	35.41	556559
1777930800	35.21	0.06	0.17	34.97	35.5	34.96	868535
1777671600	35.15	-0.35	-0.99	35.62	35.73	34.99	511579
1777585200	35.5	0.7	2.01	34.88	35.52	34.88	763874
1777498800	34.8	-0.14	-0.40	34.77	34.95	34.62	808697
1777412400	34.94	0	0.00	34.7	34.98	34.53	1122196
1777326000	34.94	0.36	1.04	34.34	35.2	34.32	1254864
1777066800	34.58	-0.19	-0.55	34.62	34.71	34.12	804817
1776980400	34.77	-0.02	-0.06	34.72	34.91	34.31	618435
1776894000	34.79	-0.11	-0.32	35.42	35.42	34.65	768499
1776807600	34.9	-1.02	-2.84	35.96	36.09	34.62	1733426
1776721200	35.92	-0.9	-2.44	36.61	36.73	35.69	1156786
1776462000	36.82	-0.28	-0.75	37.56	38.2	36.77	1014715
1776375600	37.1	-1.31	-3.41	38.49	38.56	36.95	693734
1776289200	38.41	-0.06	-0.16	38.39	38.66	38.13	854142
1776202800	38.47	0.46	1.21	38.21	38.76	38.21	730692
1776116400	38.01	0.01	0.03	37.52	38.25	37.52	1071480
1775857200	38	-0.04	-0.11	38.13	38.65	37.84	940649
1775770800	38.04	0.53	1.41	37.26	38.25	37.26	1264174
1775684400	37.51	0.63	1.71	38.49	38.83	37.49	959576
1775598000	36.88	-0.39	-1.05	36.89	37.13	36.63	510162
1775511600	37.27	0.54	1.47	36.69	37.35	36.6	510671
1775166000	36.73	-0.16	-0.43	36.28	37.25	36.28	704626
1775079600	36.89	0.67	1.85	36.86	37.17	36.56	738828