CI Financial Corp【CIX】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	0.88	4.00546199363	21.97	23.33	21.97	422512	22.73000149	CS
4	3.55	18.3937823834	19.3	23.33	19.3	449628	21.52405581	CS
12	6.81	42.4563591022	16.04	23.33	16.03	381584	19.14208818	CS
26	6.12	36.5809922295	16.73	23.33	13.87	461551	16.60085349	CS
52	9.04	65.4598117306	13.81	23.33	13.39	449882	16.11509384	CS
156	-6.55	-22.2789115646	29.4	30.88	11.85	614322	16.51634145	CS
260	3.87	20.3898840885	18.98	30.88	10.53	673798	17.52743417	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
1730760000	22.85	-0.11	-0.48	22.89	23.02	22.71	249392
1730497200	22.96	0.06	0.26	22.94	23.29	22.9	308154
1730410800	22.9	-0.21	-0.91	23.01	23.15	22.7	393801
1730324400	23.11	0.65	2.89	22.5	23.33	22.45	544576
1730238000	22.46	0.27	1.22	22.11	22.52	22.02	455183
1730151600	22.19	0.34	1.56	21.97	22.38	21.97	410848
1729892400	21.85	0.22	1.02	21.66	21.89	21.64	249201
1729806000	21.63	0.37	1.74	21.27	21.68	21.18	402212
1729719600	21.26	0.05	0.24	21.18	21.26	20.99	366371
1729633200	21.21	-0.15	-0.70	21.28	21.52	21.12	304255
1729546800	21.36	-0.08	-0.37	21.38	21.5	21.15	678890
1729287600	21.44	-0.28	-1.29	21.72	21.84	21.36	404918
1729201200	21.72	0.1	0.46	21.67	21.85	21.42	412655
1729114800	21.62	0.57	2.71	21.09	21.7	21.09	356232
1729028400	21.05	-0.17	-0.80	21.22	21.32	20.99	596929
1728682800	21.22	0.23	1.10	20.99	21.28	20.89	496084
1728596400	20.99	0.45	2.19	20.52	20.99	20.46	445314
1728510000	20.54	0.21	1.03	20.38	20.54	20.3	306188
1728423600	20.33	0.56	2.83	19.78	20.33	19.77	797196
1728337200	19.77	0.45	2.33	19.3	19.8	19.3	470491
1728078000	19.32	0.39	2.06	19.03	19.7	19	890382
1727991600	18.93	0.38	2.05	18.5	19.13	18.43	320797
1727905200	18.55	0.05	0.27	18.5	18.63	18.39	153297
1727818800	18.5	0.09	0.49	18	18.57	18	300572
1727732400	18.41	0	0.00	18.4	18.54	18.27	210204
1727473200	18.41	0.03	0.16	18.24	18.5	18.23	285175
1727386800	18.38	0.12	0.66	18.26	18.46	18.2	352861
1727300400	18.26	-0.11	-0.60	18.37	18.37	18.23	331161
1727214000	18.37	0.12	0.66	18.25	18.42	18.25	331235
1727127600	18.25	0	0.00	18.27	18.34	18.12	392620
1726868400	18.25	0.05	0.27	18.1	18.35	17.96	1160841
1726782000	18.2	0.55	3.12	17.89	18.23	17.88	684041
1726695600	17.65	-0.01	-0.06	17.6	17.87	17.6	385364
1726609200	17.66	0.1	0.57	17.5	17.68	17.48	446839
1726522800	17.56	0.16	0.92	17.44	17.63	17.37	387762
1726263600	17.4	-0.23	-1.30	17.72	17.72	17.25	194237
1726177200	17.63	0.09	0.51	17.5	17.74	17.38	338109
1726090800	17.54	0.13	0.75	17.34	17.57	17.16	437985
1726004400	17.41	0.19	1.10	17.22	17.55	17	437209
1725918000	17.22	0.07	0.41	17.22	17.36	17.15	253190
1725658800	17.15	-0.15	-0.87	17.32	17.41	17.04	309392
1725572400	17.3	-0.06	-0.35	17.39	17.52	17.29	228400
1725486000	17.36	0.12	0.70	17.25	17.46	17.24	383904
1725399600	17.24	-0.2	-1.15	17.3	17.36	17.23	224760
1725054000	17.44	0.29	1.69	17.17	17.44	17.15	535085
1724967600	17.15	-0.09	-0.52	17.4	17.4	17.12	205851
1724881200	17.24	0.05	0.29	17.21	17.24	17.14	143926
1724794800	17.19	0.19	1.12	16.93	17.29	16.87	244668
1724708400	17	0	0.00	17	17	17	0
1724449200	17	0.36	2.16	16.68	17.03	16.649999	304921
1724362800	16.64	0.02	0.12	16.67	16.71	16.57	133699
1724276400	16.62	-0.06	-0.36	16.67	16.67	16.51	199117
1724190000	16.68	0.06	0.36	16.59	16.71	16.559999	420327
1724103600	16.62	0.04	0.24	16.48	16.66	16.45	673866
1723844400	16.579999	0.02	0.12	16.51	16.69	16.5	160567
1723758000	16.559999	0.02	0.12	16.649999	16.73	16.53	204177
1723671600	16.54	0.03	0.18	16.43	16.54	16.42	159155
1723585200	16.51	0.29	1.79	16.309999	16.52	16.23	220434
1723498800	16.219999	0.17	1.06	16.04	16.3	16.03	231340
1723239600	16.05	0	0.00	16.04	16.079999	15.77	370747
1723153200	16.05	0.05	0.31	15.34	16.469999	15.24	295642
1723066800	16	0	0.00	16.14	16.14	15.69	562476
1722980400	16	-0.05	-0.31	15.69	16.05	15.19	355430