Cineplex Inc【CGX】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	0.32	2.93847566575	10.89	11.59	10.81	182235	11.24253841	CS
4	-0.19	-1.66666666667	11.4	11.88	10.48	238476	10.99830483	CS
12	1.06	10.4433497537	10.15	12.23	9.49	264720	11.00883433	CS
26	-0.61	-5.16074450085	11.82	12.23	9.15	285493	10.6385668	CS
52	-0.5	-4.26985482494	11.71	12.72	9.15	281705	11.11212736	CS
156	1.66	17.3821989529	9.55	13.08	7.1	307443	9.78808224	CS
260	-4.64	-29.2744479495	15.85	16.76	7.1	352599	10.91624458	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
1780609200	11.21	0.01	0.09	11.29	11.41	11.07	100012
1780522800	11.2	-0.21	-1.84	11.3	11.3	11.12	107382
1780436400	11.41	0.05	0.44	11.09	11.44	11.09	152234
1780350000	11.36	0.43	3.93	10.85	11.59	10.85	446295
1780090800	10.93	0.08	0.74	10.85	10.94	10.81	90320
1780004400	10.85	-0.05	-0.46	10.89	11.02	10.85	114943
1779918000	10.9	-0.12	-1.09	10.99	11.06	10.9	96345
1779831600	11.02	-0.03	-0.27	10.91	11.05	10.85	94555
1779745200	11.05	0.25	2.31	10.8	11.07	10.8	83378
1779486000	10.8	0.02	0.19	10.87	10.92	10.77	54358
1779399600	10.78	0.13	1.22	10.59	10.85	10.55	118621
1779313200	10.65	-0.08	-0.75	10.7	10.94	10.57	169450
1779226800	10.73	0.13	1.23	10.69	10.94	10.55	171728
1778881200	10.6	-0.12	-1.12	10.6	10.71	10.48	280592
1778794800	10.72	-0.06	-0.56	10.8	10.8	10.65	200673
1778708400	10.78	-0.11	-1.01	10.81	11.05	10.75	164583
1778622000	10.89	0.12	1.11	10.69	10.98	10.58	444611
1778535600	10.77	-1.03	-8.73	10.9	11.4	10.54	1133894
1778276400	11.8	0.49	4.33	11.3	11.88	11.18	497306
1778190000	11.31	-0.19	-1.65	11.4	11.58	11.31	109783
1778103600	11.5	0.3	2.68	11.22	11.54	11.22	147452
1778017200	11.2	0	0.00	11.2	11.31	11.12	129027
1777930800	11.2	-0.07	-0.62	11.23	11.53	11.14	169555
1777671600	11.27	-0.1	-0.88	11.23	11.33	11.09	163878
1777585200	11.37	0.18	1.61	11.13	11.38	11.11	171746
1777498800	11.19	-0.17	-1.50	11.38	11.4	11.11	182567
1777412400	11.36	-0.15	-1.30	11.51	11.51	11.32	105841
1777326000	11.51	0.21	1.86	11.2	11.58	11.2	271460
1777066800	11.3	0.09	0.80	11.21	11.31	11.1	181998
1776980400	11.21	-0.29	-2.52	11.42	11.44	11.1	219796
1776894000	11.5	-0.04	-0.35	11.6	11.79	11.37	140782
1776807600	11.54	-0.34	-2.86	11.81	11.98	11.51	207688
1776721200	11.88	-0.2	-1.66	12.05	12.11	11.78	241119
1776462000	12.08	0.12	1.00	12.05	12.23	11.84	847407
1776375600	11.96	0.67	5.93	11.75	12.18	11.72	1253421
1776289200	11.29	0.22	1.99	11.02	11.29	11.02	201593
1776202800	11.07	-0.02	-0.18	11.09	11.1	10.88	173409
1776116400	11.09	-0.06	-0.54	11.07	11.33	11.01	838043
1775857200	11.15	0.2	1.83	11.2	11.47	10.82	782862
1775770800	10.95	0.26	2.43	10.58	11	10.58	427129
1775684400	10.69	-0.03	-0.28	10.83	10.86	10.61	226546
1775598000	10.72	-0.07	-0.65	10.62	10.79	10.5	142050
1775511600	10.79	0.18	1.70	10.61	10.85	10.61	293333
1775166000	10.61	0.21	2.02	10.26	10.62	10.26	154650
1775079600	10.4	-0.15	-1.42	10.58	10.58	10.38	179935
1774993200	10.55	0.41	4.04	10.14	10.55	10	316391
1774906800	10.14	0.4	4.11	9.72	10.3	9.72	227720
1774647600	9.74	-0.17	-1.72	9.83	9.94	9.72	163050
1774561200	9.91	-0.08	-0.80	9.96	10.15	9.8699999	157820
1774474800	9.99	-0.07	-0.70	10.15	10.25	9.98	137251
1774388400	10.06	-0.13	-1.28	10.02	10.3	10.02	182223
1774302000	10.19	0.55	5.71	9.7	10.22	9.65	416753
1774042800	9.64	-0.19	-1.93	9.75	9.77	9.49	328515
1773956400	9.83	-0.2	-1.99	10	10.06	9.78	316263
1773870000	10.03	-0.32	-3.09	10.35	10.35	9.97	161433
1773783600	10.35	0.11	1.07	10.25	10.58	10.25	139987
1773697200	10.24	0.21	2.09	10.01	10.3	10.01	105585
1773438000	10.03	0.06	0.60	10.01	10.17	9.92	140001
1773351600	9.97	-0.31	-3.02	10.15	10.22	9.88	176443
1773265200	10.28	-0.06	-0.58	10.5	10.53	10.25	109664
1773178800	10.34	-0.31	-2.91	10.6	10.62	10.32	137380
1773092400	10.65	0.15	1.43	10.45	10.66	10.35	113891
1772836800	10.5	-0.29	-2.69	10.71	10.71	10.48	106134
1772750400	10.79	0.13	1.22	10.62	10.79	10.57	155265