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	-4.84	-5.43453851336	89.06	91.9	83.29	29948	89.37969059	CS
4	15.2	22.0226021443	69.02	92.34	67.8	50818	82.84180654	CS
12	5.12	6.47281921618	79.1	92.34	67.8	38505	76.85766504	CS
26	26.22	45.2068965517	58	92.34	54.98	42812	72.20362422	CS
52	43.16	105.114466634	41.06	92.34	41.06	35678	63.46782939	CS
156	25.84	44.2617334704	58.38	92.34	37.7	24753	55.50289471	CS
260	30.22	55.962962963	54	92.34	37.7	21069	57.55012097	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
1781041200	87.25	0	0.00	87.25	87.25	87.25	0
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
1775166000	73.17	0	0.00	72.79	73.32	70.47	22926
1775079600	73.17	0.18	0.25	73.08	73.33	72.8	12352
1774993200	72.99	2.6	3.69	70.78	73.35	70.78	29378
1774906800	70.39	-0.19	-0.27	70.23	70.79	69.5	36402
1774647600	70.58	-3.13	-4.25	73.33	73.34	70.58	26804
1774561200	73.71	-0.15	-0.20	73.16	74.28	73.01	28795
1774474800	73.86	-0.26	-0.35	73.91	74.89	73.5	54848
1774388400	74.12	-2.3	-3.01	75.29	76.25	72.92	75141
1774302000	76.42	0.49	0.65	76.4	77.5	76.06	32941
1774042800	75.93	-0.73	-0.95	76.76	77.7	75.54	55210
1773956400	76.66	-0.74	-0.96	76.53	77.45	75.92	17621
1773870000	77.4	-1.05	-1.34	78.52	78.52	77.36	14715
1773783600	78.45	-0.74	-0.93	79.1	80.2	77.89	18693
1773697200	79.19	1.95	2.52	77.28	80.37	77.04	29446
1773438000	77.24	-1.46	-1.86	78.04	78.71	75.46	52773
1773351600	78.7	-2.63	-3.23	81.24	81.24	77.71	118726
1773265200	81.33	-0.43	-0.53	81.95	81.95	80.68	23633
1773178800	81.76	-0.21	-0.26	83.57	83.57	80.86	43455