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	0.7	4.97159090909	14.08	15.12	13.94	343905	14.75608264	CS
4	2.28	18.24	12.5	15.12	12.5	299191	13.859569	CS
12	3.49	30.9123117803	11.29	15.12	11.29	180571	13.10550438	CS
26	3.41	29.9912049252	11.37	15.12	11.02	182259	12.70366476	CS
52	5.19	54.1188738269	9.59	15.12	9.11	155792	11.91918748	CS
156	6.71	83.1474597274	8.07	15.12	6.5	146228	9.78520597	CS
260	1.5	11.2951807229	13.28	16.62	6.24	225212	10.61069294	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775857200	11.97	-0.16	-1.32	12.14	12.2	11.84	82014
1775770800	12.13	0.07	0.58	12.03	12.18	11.99	78185
1775684400	12.06	0.44	3.79	11.84	12.16	11.84	127314
1775598000	11.62	-0.13	-1.11	11.75	11.81	11.53	122853
1775511600	11.75	0	0.00	11.82	11.82	11.68	205855
1775166000	11.75	-0.18	-1.51	11.82	12.01	11.61	95422
1775079600	11.93	0.02	0.17	12.37	12.7	11.9	321348
1774993200	11.91	0.36	3.12	11.61	11.99	11.61	270713
1774906800	11.55	0.09	0.79	11.46	11.75	11.43	179033
1774647600	11.46	0.04	0.35	11.29	11.51	11.29	147206
1774561200	11.42	-0.05	-0.44	11.36	11.51	11.31	142408
1774474800	11.47	0.11	0.97	11.42	11.78	11.42	146661
1774388400	11.36	-0.09	-0.79	11.44	11.44	11.27	124168
1774302000	11.45	0.19	1.69	11.35	11.65	11.2	232327
1774042800	11.26	-0.26	-2.26	11.54	11.6	11.2	227865