CCL Industries Inc【CCL.B】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	5.64	6.49021864212	86.9	93.42	86.85	469738	89.7575144	CS
4	4.25	4.81368218371	88.29	93.42	81.6	546817	85.4343921	CS
12	5.1	5.83257090576	87.44	93.42	81.6	427766	86.01600881	CS
26	6	6.93321007627	86.54	94.99	80.46	385275	86.56381478	CS
52	14.41	18.4436196083	78.13	94.99	74.69	335508	84.2750101	CS
156	30.78	49.8380829016	61.76	94.99	52.82	298873	75.32844481	CS
260	22.58	32.2755860492	69.96	94.99	52.82	287588	70.81565264	CS

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
1782510000	92.54	0.38	0.41	92.29	92.78	91.63	333921
1782423600	92.16	0.69	0.75	91.7	93.42	91.7	355686
1782337200	91.47	2.25	2.52	89.66	91.95	89.38	419141
1782250800	89.22	-0.5	-0.56	89.48	90.39	88.82	489795
1782164400	89.72	1.76	2.00	87.7	89.93	87.7	363408
1781905200	87.96	1.01	1.16	86.9	88.65	86.85	720661
1781818800	86.95	0.61	0.71	86.04	88.67	86.04	658756
1781732400	86.34	1.44	1.70	84.62	86.57	84.62	587851
1781646000	84.9	0.81	0.96	83.86	84.97	83.64	570016
1781559600	84.09	0.15	0.18	84.23	84.45	83.67	475225
1781300400	83.94	-0.1	-0.12	84.5	85.02	83.49	485417
1781214000	84.04	0.88	1.06	83.74	84.47	82.68	473748
1781127600	83.16	-0.29	-0.35	83.4	83.81	82.65	376270
1781041200	83.45	1.81	2.22	81.79	84.03	81.7	511795
1780954800	81.64	-1.86	-2.23	83.25	84.27	81.6	676302
1780695600	83.5	1.22	1.48	82.17	84.05	82.17	334416
1780609200	82.28	-0.91	-1.09	83.85	84.87	81.88	422875
1780522800	83.19	-0.34	-0.41	83.11	84.9	82.59	661032
1780436400	83.53	-0.07	-0.08	83.45	85.57	82.22	766715
1780350000	83.6	-5.44	-6.11	89.19	89.19	82.5	1050697
1780090800	89.04	0.75	0.85	88.29	89.43	88.29	536530
1780004400	88.29	-0.13	-0.15	88.37	89.18	88.14	449187
1779918000	88.42	-0.58	-0.65	88.94	90.02	87.99	308098
1779831600	89	-1.75	-1.93	90.33	90.55	88.74	368090
1779745200	90.75	0.77	0.86	90.35	91.11	90.35	146804
1779486000	89.98	0.32	0.36	89.85	90.8	89.67	299603
1779399600	89.66	1.16	1.31	88.56	90.49	88.24	412293
1779313200	88.5	1.7	1.96	86.65	88.82	86.5	459499
1779226800	86.8	0.26	0.30	86.83	88.85	86.47	564726
1778881200	86.54	-0.58	-0.67	87.11	88.08	86.29	806765
1778794800	87.12	2.66	3.15	84.51	87.94	84.46	619288
1778708400	84.46	0.57	0.68	83.62	84.81	83.62	337722
1778622000	83.89	0.46	0.55	83.42	84.33	83.42	274113
1778535600	83.43	-1.02	-1.21	84.51	84.51	83.07	326997
1778276400	84.45	-0.54	-0.64	85.25	85.75	84.36	293157
1778190000	84.99	1.28	1.53	84.29	85.24	84.05	561663
1778103600	83.71	0.22	0.26	84.1	84.32	83.15	832669
1778017200	83.49	0.36	0.43	83.29	84.08	83.27	622562
1777930800	83.13	-1.79	-2.11	84.79	84.96	83.12	393760
1777671600	84.92	-0.86	-1.00	85.68	86.25	84.25	284825
1777585200	85.78	1.7	2.02	84.26	85.93	84.26	333494
1777498800	84.08	-1.83	-2.13	85.63	86.28	83.94	371741
1777412400	85.91	-0.19	-0.22	86.28	86.77	85.88	268431
1777326000	86.1	-1.15	-1.32	87.03	87.85	85.98	310176
1777066800	87.25	-0.15	-0.17	86.99	87.79	86.86	198193
1776980400	87.4	1.59	1.85	85.6	87.46	85.51	253362
1776894000	85.81	-0.79	-0.91	86.78	87.05	85.72	275083
1776807600	86.6	0.09	0.10	86.51	87.61	86.3	273086
1776721200	86.51	-0.94	-1.07	87.55	87.59	86.16	380134
1776462000	87.45	1.27	1.47	86.54	87.6	86.31	307126
1776375600	86.18	-1.35	-1.54	87.73	88.14	86.09	223717
1776289200	87.53	-0.67	-0.76	88.24	88.7	87.4	234506
1776202800	88.2	-0.32	-0.36	88.52	88.99	87.79	259679
1776116400	88.52	-0.63	-0.71	88.94	89.01	88.13	240869
1775857200	89.15	0.56	0.63	89	90.78	88.9	312597
1775770800	88.59	-0.3	-0.34	89.04	89.64	88.44	351268
1775684400	88.89	2.68	3.11	87.49	89.32	87.46	388399
1775598000	86.21	-0.99	-1.14	87.14	87.66	85.98	363868
1775511600	87.2	-0.39	-0.45	87.44	87.96	86.97	166528
1775166000	87.59	-0.07	-0.08	87.05	88.46	87.05	213883
1775079600	87.66	0.5	0.57	87.47	88.52	87.25	258058
1774993200	87.16	1.06	1.23	87.04	87.78	86.14	364456
1774906800	86.1	-0.3	-0.35	84.71	87.29	83.61	424689