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	0.17	0.480633305061	35.37	36.26	34.48	1062352	35.39196589	CS
4	-1.49	-4.02376451526	37.03	37.31	31.42	1247770	34.44617841	CS
12	-2.71	-7.08496732026	38.25	38.83	31.42	1020507	35.66705092	CS
26	-2.68	-7.01203558346	38.22	47.65	31.42	951673	38.7786078	CS
52	-0.29	-0.809377616522	35.83	47.65	31.42	776066	38.64057936	CS
156	6.79	23.6173913043	28.75	47.65	22.28	690255	33.02126223	CS
260	-1.96	-5.22666666667	37.5	47.65	20.9	685457	32.44649633	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
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
1774993200	36.22	0.71	2.00	35.9	36.63	35.65	811591
1774906800	35.51	-0.35	-0.98	35.89	36.21	35.4	854137
1774647600	35.86	-0.53	-1.46	36.03	36.15	35.68	741220
1774561200	36.39	-0.61	-1.65	36.65	37.27	36.33	1003467
1774474800	37	0.88	2.44	37.12	37.39	36.41	1124626
1774388400	36.12	-1.39	-3.71	36.82	36.82	35.91	1013628
1774302000	37.51	1.9	5.34	36.31	37.65	35.89	2175395
1774042800	35.61	-0.87	-2.38	36.49	36.51	35.28	1629076
1773956400	36.48	-1.27	-3.36	37.26	37.26	35.78	865731
1773870000	37.75	-0.78	-2.02	38.37	38.59	37.67	535256
1773783600	38.53	0.3	0.78	38.4	38.75	38.26	453322
1773697200	38.23	0.63	1.68	37.96	38.55	37.74	732586
1773438000	37.6	0.67	1.81	38.25	38.28	37.57	1023453
1773351600	36.93	-1.7	-4.40	38.38	38.66	36.83	1900517
1773265200	38.63	-0.09	-0.23	38.53	38.85	38.35	517150
1773178800	38.72	-0.71	-1.80	39.42	39.55	38.55	1038197
1773092400	39.43	-0.82	-2.04	39.55	39.76	38.51	1110315
1772836800	40.25	-0.95	-2.31	40.5	40.55	39.9	705167