Canaccord Genuity Group Inc【CF】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	0.19	1.3085399449	14.52	14.84	14.17	233330	14.56326705	CS
4	0.63	4.47443181818	14.08	15.12	13.9	314858	14.54568326	CS
12	2.31	18.6290322581	12.4	15.12	11.6	215622	13.77624213	CS
26	3.3	28.9219982472	11.41	15.12	11.02	206682	13.04985785	CS
52	3.93	36.4564007421	10.78	15.12	9.11	164732	12.2548015	CS
156	6.5	79.1717417783	8.21	15.12	6.5	145159	10.04423396	CS
260	1.93	15.1017214397	12.78	16.62	6.24	223681	10.60303234	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
1783719600	14.71	0.33	2.29	14.46	14.74	14.34	171843
1783633200	14.38	-0.11	-0.76	14.51	14.7	14.36	256027
1783546800	14.49	-0.12	-0.82	14.47	14.52	14.17	262644
1783460400	14.61	-0.15	-1.02	14.81	14.81	14.44	119459
1783374000	14.76	0.34	2.36	14.42	14.84	14.41	400887
1783114800	14.42	-0.06	-0.41	14.52	14.67	14.38	127635
1783028400	14.48	-0.12	-0.82	14.83	14.87	14.45	295079
1782855600	14.6	0.58	4.14	14.05	14.62	14.04	268769
1782769200	14.02	-0.15	-1.06	14.32	14.44	13.9	259966
1782510000	14.17	-0.03	-0.21	14.1	14.25	14.06	297705
1782423600	14.2	-0.06	-0.42	14.31	14.65	14.16	402085
1782337200	14.26	-0.26	-1.79	14.48	14.48	14.14	269452
1782250800	14.52	-0.17	-1.16	14.48	14.85	14.48	704991
1782164400	14.69	-0.09	-0.61	14.81	15.07	14.65	389758
1781905200	14.78	-0.22	-1.47	14.9	14.91	14.71	208328
1781818800	15	0.19	1.28	14.9	15.07	14.8	299895
1781732400	14.81	-0.1	-0.67	14.88	15.12	14.73	475708
1781646000	14.91	0.2	1.36	14.79	15.1	14.68	290610
1781559600	14.71	0.29	2.01	14.4	14.76	14.4	262199
1781300400	14.42	0.43	3.07	14.08	14.45	13.94	391111
1781214000	13.99	0.49	3.63	13.66	14.06	13.57	313143
1781127600	13.5	-0.39	-2.81	13.8	13.9	13.49	200129
1781041200	13.89	-0.04	-0.29	14	14.05	13.65	275119
1780954800	13.93	0.25	1.83	13.79	14.31	13.61	500382
1780695600	13.68	0.3	2.24	13.34	13.76	13.1	693066
1780609200	13.38	0.51	3.96	14.15	14.5	13.23	1224935
1780522800	12.87	-0.38	-2.87	13.15	13.15	12.85	84981
1780436400	13.25	0.17	1.30	13.1	13.25	13.08	158701
1780350000	13.08	0	0.00	13.07	13.18	12.88	76416
1780090800	13.08	0.06	0.46	13.03	13.2	13	209579
1780004400	13.02	0.09	0.70	12.98	13.18	12.9	65456
1779918000	12.93	-0.15	-1.15	13.06	13.12	12.87	51933
1779831600	13.08	-0.07	-0.53	13.13	13.31	13	140592
1779745200	13.15	0.3	2.33	12.85	13.26	12.7	156285
1779486000	12.85	0.27	2.15	12.5	12.92	12.5	113580
1779399600	12.58	0.4	3.28	12.21	12.58	12.21	89874
1779313200	12.18	0.25	2.10	11.95	12.23	11.95	82442
1779226800	11.93	-0.2	-1.65	12.07	12.07	11.81	73270
1778881200	12.13	-0.12	-0.98	12.29	12.29	12	115502
1778794800	12.25	0.27	2.25	11.99	12.28	11.95	107749
1778708400	11.98	-0.16	-1.32	12.14	12.24	11.92	60646
1778622000	12.14	0.11	0.91	11.98	12.17	11.8	84323
1778535600	12.03	-0.47	-3.76	12.49	12.49	12.03	107355
1778276400	12.5	0.01	0.08	12.2	12.5	12.2	60835
1778190000	12.49	0.03	0.24	12.45	12.6	12.34	73583
1778103600	12.46	0.11	0.89	12.44	12.55	12.37	94769
1778017200	12.35	0.33	2.75	12.12	12.4	12.12	96884
1777930800	12.02	-0.07	-0.58	12	12.16	11.91	80987
1777671600	12.09	0.24	2.03	11.85	12.12	11.76	136223
1777585200	11.85	0.17	1.46	11.69	11.94	11.67	79341
1777498800	11.68	-0.14	-1.18	11.74	11.87	11.6	158662
1777412400	11.82	-0.19	-1.58	11.98	12.27	11.73	66250
1777326000	12.01	-0.14	-1.15	12.19	12.33	11.99	49951
1777066800	12.15	-0.13	-1.06	12.16	12.26	12.07	66101
1776980400	12.28	-0.37	-2.92	12.57	12.79	12.24	116129
1776894000	12.65	-0.05	-0.39	12.9	12.95	12.6	107613
1776807600	12.7	-0.1	-0.78	12.81	12.9	12.6	108468
1776721200	12.8	-0.12	-0.93	12.76	12.94	12.55	135108
1776462000	12.92	0.5	4.03	12.4	12.96	12.4	107393
1776375600	12.42	0.04	0.32	12.38	12.6	12.32	74588
1776289200	12.38	0.1	0.81	12.21	12.41	12.15	113753
1776202800	12.28	0.09	0.74	12.25	12.45	12.18	167049
1776116400	12.19	0.22	1.84	11.95	12.22	11.81	244520