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	-0.16	-1.35938827528	11.77	11.94	11.3	267034	11.59669783	CS
4	0.76	7.00460829493	10.85	12.22	10.81	209361	11.60269555	CS
12	1	9.42507068803	10.61	12.23	10.48	266220	11.35067182	CS
26	0.97	9.11654135338	10.64	12.23	9.15	271609	10.69760727	CS
52	0.55	4.97287522604	11.06	12.72	9.15	284741	11.13007444	CS
156	2.65	29.5758928571	8.96	13.08	7.1	308235	9.81850838	CS
260	-3.39	-22.6	15	16.39	7.1	342489	10.73142838	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
1782510000	11.61	0.11	0.96	11.55	11.66	11.4	109037
1782423600	11.5	0.14	1.23	11.36	11.55	11.36	314027
1782337200	11.36	-0.33	-2.82	11.62	11.81	11.3	333150
1782250800	11.69	-0.22	-1.85	11.76	11.94	11.69	356701
1782164400	11.91	0.17	1.45	11.75	11.92	11.7	167444
1781905200	11.74	-0.08	-0.68	11.77	11.9	11.69	163850
1781818800	11.82	0.2	1.72	11.59	12.05	11.59	241204
1781732400	11.62	-0.21	-1.78	11.78	12	11.57	170187
1781646000	11.83	0.02	0.17	11.8	11.97	11.78	145525
1781559600	11.81	-0.03	-0.25	11.82	11.91	11.79	97847
1781300400	11.84	-0.15	-1.25	11.95	12	11.77	141858
1781214000	11.99	0.11	0.93	11.88	12.22	11.83	205709
1781127600	11.88	0.26	2.24	11.74	12.09	11.66	439981
1781041200	11.62	0.18	1.57	11.44	11.79	11.44	259838
1780954800	11.44	0.24	2.14	11.15	11.49	11.15	177136
1780695600	11.2	-0.01	-0.09	11.3	11.3	11.18	76516
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