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	-0.31	-2.76785714286	11.2	11.5	10.81	157373	11.12680308	CS
4	0.78	7.71513353116	10.11	11.5	9.99	158616	10.73841704	CS
12	2.39	28.1176470588	8.5	11.5	8.27	159531	9.83776637	CS
26	2.19	25.1724137931	8.7	11.5	7.56	148563	9.16900311	CS
52	3.88	55.3495007133	7.01	11.5	6.78	136167	8.66903872	CS
156	-3.64	-25.0516173434	14.53	16.05	6.24	243908	9.71329277	CS
260	6.03	124.074074074	4.86	16.62	3.21	271426	9.87668786	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
1733956800	10.89	-0.06	-0.55	10.94	10.98	10.81	206259
1733870400	10.95	-0.1	-0.90	11	11.05	10.93	75190
1733784000	11.05	0.07	0.64	11	11.17	10.94	168006
1733524800	10.98	-0.19	-1.70	11.2	11.2	10.92	166402
1733438400	11.17	-0.14	-1.24	11.33	11.42	11.17	132059
1733352000	11.31	0.14	1.25	11.2	11.5	11.16	245206
1733265600	11.17	0.27	2.48	10.81	11.25	10.81	228957
1733179200	10.9	0.02	0.18	10.85	10.92	10.69	100472
1732920000	10.88	0.04	0.37	10.74	10.89	10.73	63720
1732833600	10.84	-0.02	-0.18	10.84	10.94	10.78	27969
1732747200	10.86	0.12	1.12	10.61	10.93	10.61	302315
1732660800	10.74	0.16	1.51	10.69	10.78	10.51	397096
1732574400	10.58	0.33	3.22	10.34	10.68	10.34	236782
1732315200	10.25	-0.08	-0.77	10.3	10.35	10.16	146176
1732228800	10.33	-0.15	-1.43	10.5	10.63	10.33	113380
1732142400	10.48	0.08	0.77	10.35	10.61	10.32	132997
1732056000	10.4	-0.07	-0.67	10.32	10.42	10.22	45335
1731969600	10.47	0.17	1.65	10.31	10.5	10.31	94822
1731710400	10.3	0.11	1.08	10.19	10.43	10.12	137267
1731624000	10.19	-0.06	-0.59	10.23	10.29	10.05	73594
1731537600	10.25	0.24	2.40	10.11	10.35	9.99	284569
1731451200	10.01	-0.09	-0.89	10.05	10.13	9.63	259155
1731364800	10.1	0.4	4.12	9.63	10.11	9.63	158103
1731105600	9.7	-0.73	-7.00	10.5	10.5	9.66	165948
1731019200	10.43	0.18	1.76	10.35	10.5	10.26	151857
1730932800	10.25	0.13	1.28	10.26	10.42	10.14	262195
1730846400	10.12	0.22	2.22	9.98	10.32	9.98	163079
1730760000	9.9	-0.06	-0.60	9.94	10.06	9.84	34018
1730497200	9.96	-0.06	-0.60	10.02	10.12	9.88	120409
1730410800	10.02	0.1	1.01	9.92	10.05	9.8	87077
1730324400	9.92	0.08	0.81	9.92	10.07	9.85	69895
1730238000	9.84	-0.04	-0.40	9.85	9.85	9.75	113547
1730151600	9.88	0.05	0.51	9.82	10.05	9.81	81262
1729892400	9.83	-0.02	-0.20	9.85	9.85	9.8	27057
1729806000	9.85	-0.1	-1.01	9.92	9.98	9.8	56864
1729719600	9.95	0.18	1.84	9.77	9.97	9.77	102332
1729633200	9.77	-0.11	-1.11	9.86	9.86	9.77	13666
1729546800	9.88	-0.11	-1.10	9.92	10	9.81	45431
1729287600	9.99	-0.04	-0.40	10.1	10.21	9.97	155702
1729201200	10.03	0.37	3.83	9.7899999	10.05	9.68	697479
1729114800	9.66	0.17	1.79	9.5	9.78	9.3699999	108472
1729028400	9.49	0.02	0.21	9.46	9.52	9.34	159163
1728682800	9.47	-0.03	-0.32	9.51	9.5399999	9.4	27333
1728596400	9.5	0.37	4.05	9.1	9.57	8.86	348933
1728510000	9.13	0	0.00	9.13	9.13	9.13	0
1728423600	9.13	0.07	0.77	9.05	9.14	8.92	19767
1728337200	9.06	-0.03	-0.33	9.09	9.1199999	8.91	53680
1728078000	9.09	0.17	1.91	8.98	9.1	8.96	102776
1727991600	8.92	-0.19	-2.09	9.0399999	9.1199999	8.89	93190
1727905200	9.11	0.07	0.77	9	9.2	8.98	53164
1727818800	9.0399999	0.05	0.56	8.99	9.11	8.75	150002
1727730000	8.99	0.06	0.67	8.86	9.08	8.72	63180
1727473200	8.93	0.08	0.90	8.91	9.07	8.83	121383
1727386800	8.85	0.23	2.67	8.68	8.93	8.68	103456
1727300400	8.6199999	-0.25	-2.82	8.84	8.84	8.57	35515
1727214000	8.8699999	0.42	4.97	8.51	8.9	8.27	154515
1727127600	8.45	-0.17	-1.97	8.65	8.65	8.4	1419707
1726868400	8.6199999	-0.03	-0.35	8.63	8.66	8.41	111257
1726782000	8.65	0.09	1.05	8.57	8.73	8.48	97830
1726695600	8.56	0.06	0.71	8.5	8.69	8.36	92081
1726609200	8.5	0.05	0.59	8.48	8.57	8.33	222170
1726522800	8.45	-0.25	-2.87	8.63	8.76	8.42	90990
1726263600	8.7	0.15	1.75	8.55	8.77	8.5399999	88219
1726177200	8.55	0.2	2.40	8.5399999	8.56	8.44	116545