Canadian General Investments Limited【CGI】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	0.78	1.5	52	52.78	50.61	2299	51.34988168	CS
4	1.67	3.26746233614	51.11	54.18	50.61	4126	52.28238745	CS
12	6.73	14.6145494028	46.05	54.18	45.43	3950	50.36342757	CS
26	6.07	12.9950760009	46.71	54.18	45.43	3865	49.59553604	CS
52	14.39	37.4837197187	38.39	54.18	38	4297	45.63296664	CS
156	17.79	50.843098028	34.99	54.18	30.4	4904	39.62881973	CS
260	15.83	42.8416779432	36.95	54.18	28.21	4749	38.7167246	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781300400	51.19	-0.31	-0.60	51.86	51.86	51.19	1161
1781214000	51.5	0.5	0.98	51.05	51.5	51.05	2192
1781127600	51	-0.4	-0.78	50.61	51.35	50.61	2832
1781041200	51.4	-0.35	-0.68	51.41	51.46	51.01	3648
1780954800	51.75	-0.77	-1.47	52	52.25	51.75	1661
1780695600	52.52	-0.39	-0.74	52.64	52.64	52.52	19800
1780609200	52.91	0.11	0.21	53	53	52.7	7731
1780522800	52.8	-0.01	-0.02	53.26	54.18	52.8	3836
1780436400	52.81	-0.29	-0.55	53.1	53.3	52.8	4128
1780350000	53.1	0.1	0.19	53.96	53.96	52.51	2320
1780090800	53	0.4	0.76	53	53	53	678
1780004400	52.6	0	0.00	52.6	53	52.5	9402
1779918000	52.6	0.29	0.55	52.54	52.78	52.53	1611
1779831600	52.31	-0.18	-0.34	53	53	52.25	4266
1779745200	52.49	0.49	0.94	52.49	52.49	52.49	280
1779486000	52	0.1	0.19	52	52.25	52	3389
1779399600	51.9	0.4	0.78	51.5	52.01	51.5	2676
1779313200	51.5	0.29	0.57	51.05	51.5	51.05	639
1779226800	51.21	-0.14	-0.27	51.11	51.67	50.8	6135
1778881200	51.35	-0.9	-1.72	51.84	52.09	51.35	2212
1778794800	52.25	0.25	0.48	52.24	52.3	52.24	3045
1778708400	52	0.01	0.02	52.115	52.115	52	339
1778622000	51.99	-0.42	-0.80	52.15	52.15	51	650
1778535600	52.41	0.22	0.42	52.97	52.97	52.15	2360
1778276400	52.19	0.16	0.31	51.79	52.53	51.78	906
1778190000	52.03	0.23	0.44	51.5	52.03	51.25	8113
1778103600	51.8	0.86	1.69	51.18	51.8	51.18	1230
1778017200	50.94	0.19	0.37	50.76	51.04	50.69	2654
1777930800	50.75	-0.11	-0.22	49.88	51.24	49.3	2769
1777671600	50.86	0.59	1.17	51.5	51.5	50.25	706
1777585200	50.27	0.4	0.80	50.26	50.27	50.02	6278
1777498800	49.87	-1.21	-2.37	52.25	52.25	49.87	5862
1777412400	51.08	0.03	0.06	51.07	51.09	51.07	977
1777326000	51.05	-0.98	-1.88	51.33	51.58	51.05	2996
1777066800	52.03	0.01	0.02	51.64	52.06	51.64	2302
1776980400	52.02	0.07	0.13	52.1	52.78	51.39	2583
1776894000	51.95	0.65	1.27	51.5	51.97	51.49	1067
1776807600	51.3	-0.6	-1.16	51.99	51.99	50.75	5114
1776721200	51.9	-0.1	-0.19	51.33	51.9	51.3	1821
1776462000	52	1.45	2.87	50.65	52.25	50.65	5159
1776375600	50.55	0.7	1.40	50.2	50.62	50.2	409
1776289200	49.85	0.45	0.91	49.48	50.5	49	9929
1776202800	49.4	1.45	3.02	48	49.74	48	11301
1776116400	47.95	-0.05	-0.10	47.89	47.95	47.83	22391
1775857200	48	0	0.00	48.24	48.24	47.41	8673
1775770800	48	-0.25	-0.52	47.74	48	47.74	5946
1775684400	48.25	0.6	1.26	48	48.31	48	3480
1775598000	47.65	-0.06	-0.13	47.43	47.65	47.05	3361
1775511600	47.71	-0.04	-0.08	47.83	47.83	47.71	2680
1775166000	47.75	0.29	0.61	46.52	47.75	46.52	5142
1775079600	47.46	0.54	1.15	47	47.46	47	1001
1774993200	46.92	0.91	1.98	46.34	47	46.34	1315
1774906800	46.01	-0.15	-0.32	46.19	46.5	46.01	2931
1774647600	46.16	-0.81	-1.72	46.88	47	46.16	3874
1774561200	46.97	-0.64	-1.34	47.31	47.31	46.8	1773
1774474800	47.61	0.91	1.95	46.5	47.61	46.5	1778
1774388400	46.7	0.22	0.47	46.1	46.7	45.43	3624
1774302000	46.48	0.68	1.48	46.05	46.75	46.05	1959
1774042800	45.8	-1.75	-3.68	46.66	46.66	45.51	4727
1773956400	47.55	-0.83	-1.72	48.01	48.01	46.56	8452
1773870000	48.38	-0.53	-1.08	48.26	48.38	48	2723
1773783600	48.91	0.15	0.31	48.3	48.99	48.19	3081
1773697200	48.76	0.58	1.20	48.05	49.25	48.05	6711