Calian Group Ltd【CGY】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	4.11	5.08978328173	80.75	86.8	80.01	31547	84.45792478	CS
4	-6.09	-6.69598680594	90.95	90.95	75.76	29029	82.88926908	CS
12	11.35	15.4400761801	73.51	92.34	67.8	37979	78.57807872	CS
26	29.2	52.4613726195	55.66	92.34	55.4	43240	74.02576481	CS
52	34.83	69.6182290626	50.03	92.34	45	35268	65.5464218	CS
156	24.06	39.5723684211	60.8	92.34	37.7	25254	56.1327878	CS
260	24.79	41.2685200599	60.07	92.34	37.7	21287	57.97331478	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
1783028400	84.51	0	0.00	84.51	84.51	84.51	0
1782855600	84.51	-1	-1.17	81.75	85.52	81.75	27642
1782769200	85.51	0.51	0.60	85.05	86.33	83.8	22750
1782510000	85	4.55	5.66	80.4	86.8	80.4	61190
1782423600	80.45	-0.02	-0.02	80.75	82.27	80.01	14607
1782337200	80.47	-0.05	-0.06	80.74	82.73	80.24	16172
1782250800	80.52	3.89	5.08	76.06	81.01	75.96	41046
1782164400	76.63	-0.84	-1.08	77.52	78.05	75.76	19171
1781905200	77.47	-1.2	-1.53	78.67	78.71	77.44	11249
1781818800	78.67	-0.94	-1.18	80.13	80.13	78.32	17890
1781732400	79.61	-2.76	-3.35	80.25	81.01	75.88	62411
1781646000	82.37	0.03	0.04	82.53	82.53	81.51	46443
1781559600	82.34	-0.69	-0.83	83.74	83.74	80.85	27862
1781300400	83.03	0.72	0.87	82.36	83.27	81.28	20054
1781214000	82.31	-0.01	-0.01	83.63	84.22	82.31	17385
1781127600	82.32	-1.9	-2.26	84.82	84.84	81.85	34336
1781041200	84.22	-3.03	-3.47	87.25	87.51	83.29	27521
1780954800	87.25	2.17	2.55	85.04	87.26	85.04	24198
1780695600	85.08	-4.97	-5.52	89.96	89.96	84.95	20795
1780609200	90.05	-0.02	-0.02	90.95	90.95	89.77	38829
1780522800	90.07	-1.78	-1.94	91	91.26	89.43	26918
1780436400	91.85	1.42	1.57	89.06	91.9	89.06	38998
1780350000	90.43	-1.7	-1.85	91.5	91.5	89.07	36650
1780090800	92.13	4.22	4.80	88.46	92.34	88.18	43418
1780004400	87.91	1.25	1.44	86.78	88.8	85.89	58312
1779918000	86.66	0.1	0.12	86.54	87.05	85.61	38049
1779831600	86.56	1.71	2.02	85.01	86.56	84.64	38348
1779745200	84.85	1.41	1.69	83.71	85.31	83.4	32398
1779486000	83.44	0.26	0.31	83.185	83.46	81.78	22773
1779399600	83.18	0.47	0.57	82.71	84.27	82.05	40744
1779313200	82.71	1.83	2.26	80.98	83.11	79.65	45377
1779226800	80.88	0.24	0.30	80.63	82.31	79.85	46056
1778881200	80.64	-1.6	-1.95	82.24	82.25	78.72	58540
1778794800	82.24	14.24	20.94	72.93	82.5	72.92	217929
1778708400	68	-0.65	-0.95	68.5	68.61	67.8	50165
1778622000	68.65	-0.02	-0.03	69.02	70.05	68.1	87043
1778535600	68.67	-0.65	-0.94	68.67	69.32	68.02	26893
1778276400	69.32	-0.15	-0.22	69.05	69.5	68.22	18657
1778190000	69.47	-1.19	-1.68	71.19	71.19	69.11	24264
1778103600	70.66	-0.75	-1.05	71.41	72	70.64	17183
1778017200	71.41	0.89	1.26	70.9	71.51	69.62	31510
1777930800	70.52	-0.78	-1.09	71.96	71.96	70.52	45196
1777671600	71.3	0.61	0.86	70.69	71.51	70.35	17169
1777585200	70.69	-0.26	-0.37	71.01	71.18	70.3	56465
1777498800	70.95	-1.54	-2.12	72.24	72.28	69.55	119957
1777412400	72.49	2.84	4.08	70.69	72.54	69.6	48798
1777326000	69.65	-0.15	-0.21	70.05	71.52	68.98	65946
1777066800	69.8	-0.42	-0.60	70.17	70.36	68.47	37575
1776980400	70.22	-3.12	-4.25	73.22	73.32	69.7	23705
1776894000	73.34	2.04	2.86	72.13	73.75	72.13	32219
1776807600	71.3	-0.33	-0.46	71.82	71.82	70.76	29617
1776721200	71.63	-1.02	-1.40	72.66	73.23	70.5	17716
1776462000	72.65	-0.5	-0.68	73.2	74.55	72.64	13547
1776375600	73.15	-0.84	-1.14	74.35	75.12	72.87	12108
1776289200	73.99	0.25	0.34	73.74	74.6	72.7	27300
1776202800	73.74	0.94	1.29	73.08	74.45	72.8	31843
1776116400	72.8	2.25	3.19	69.65	73.45	69.65	26376
1775857200	70.55	-1.06	-1.48	72	72.3	70.28	15799
1775770800	71.61	-1.95	-2.65	73.51	73.66	71.15	29654
1775684400	73.56	1.47	2.04	73.17	74	72.35	25628
1775598000	72.09	-1.55	-2.10	73.58	73.58	70.92	14859
1775511600	73.64	0.47	0.64	73.11	73.68	72.13	31925