Cargojet Inc【CJT】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	-1.4	-1.69061707523	82.81	83.36	78.89	58350	80.15128767	CS
4	-5.28	-6.0906678971	86.69	87.52	78.89	59307	82.51295649	CS
12	-1.31	-1.583655706	82.72	88	75.26	77518	81.88085573	CS
26	-3.59	-4.22352941176	85	100.87	75.26	94377	87.29748531	CS
52	-12.21	-13.0420850246	93.62	113.26	65.6	101579	86.18085251	CS
156	-12.85	-13.6325058349	94.26	144.14	65.6	78075	98.87154035	CS
260	-92.5	-53.1884307975	173.91	214.5	65.6	73890	117.98562203	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	81.41	1.08	1.34	80.04	81.55	79.9	42639
1782423600	80.33	1.04	1.31	79.99	81.51	79.7	58983
1782337200	79.29	-1.8	-2.22	80.82	83.36	78.89	136238
1782250800	81.09	-0.23	-0.28	80.95	81.4	80.82	48525
1782164400	81.32	-0.3	-0.37	81.42	82.34	81	30863
1781905200	81.62	-1.19	-1.44	82.81	82.81	81.35	17143
1781818800	82.81	1.94	2.40	81.64	83.25	81.46	35545
1781732400	80.87	-2.68	-3.21	83.19	83.65	80.4	119171
1781646000	83.55	-1.09	-1.29	84.41	84.5	83.36	34358
1781559600	84.64	1.46	1.76	83.5	85.24	83.5	104511
1781300400	83.18	1.15	1.40	82	83.25	82	25422
1781214000	82.03	1.61	2.00	80.43	82.04	80.05	24181
1781127600	80.42	-1.82	-2.21	81.41	81.8	80.08	34792
1781041200	82.24	0.52	0.64	81.82	83.5	80.94	30156
1780954800	81.72	0.16	0.20	81.61	82.4	81.2	56997
1780695600	81.56	-1	-1.21	82.4	82.4	81.3	31032
1780609200	82.56	0.36	0.44	81.82	83.06	81.78	69007
1780522800	82.2	-3.39	-3.96	84.79	85	81.86	89888
1780436400	85.59	-0.31	-0.36	85.84	86.48	84.85	115805
1780350000	85.9	-0.39	-0.45	86.24	86.48	85.3	79865
1780090800	86.29	-0.35	-0.40	86.69	87.52	86.23	43660
1780004400	86.64	-0.28	-0.32	86.6	87.65	86	61246
1779918000	86.92	0.64	0.74	86.71	88	85.8	137316
1779831600	86.28	0	0.00	86.76	86.76	84.9	48473
1779745200	86.28	1.48	1.75	85.26	86.35	84.8	40489
1779486000	84.8	0.09	0.11	85	85.49	84.15	34238
1779399600	84.71	-0.76	-0.89	85.05	85.83	84.09	28840
1779313200	85.47	2.5	3.01	83.07	85.49	82.95	74814
1779226800	82.97	0.07	0.08	82.25	84.03	82.25	87169
1778881200	82.9	-0.7	-0.84	83.13	84.02	82.44	76752
1778794800	83.6	1.64	2.00	82.83	83.75	82.48	97815
1778708400	81.96	0.64	0.79	81.02	82.4	80.85	192055
1778622000	81.32	0.37	0.46	80.61	81.51	80.26	83728
1778535600	80.95	-0.35	-0.43	81.73	81.83	78.8	127240
1778276400	81.3	-1.58	-1.91	83.37	83.37	80.6	92585
1778190000	82.88	0.78	0.95	82.4	83.25	81.41	93167
1778103600	82.1	4.4	5.66	79.61	82.68	79.25	141903
1778017200	77.7	2.25	2.98	75.91	79.9	75.7	196891
1777930800	75.45	-2.17	-2.80	77.15	77.35	75.26	85643
1777671600	77.62	-1.42	-1.80	79.41	79.41	77.33	103375
1777585200	79.04	1.12	1.44	77.57	79.11	77.57	81845
1777498800	77.92	-0.96	-1.22	78.71	78.83	77.34	85509
1777412400	78.88	0.29	0.37	78.75	79.89	78.1	44595
1777326000	78.59	-0.8	-1.01	79.2	80.36	78.04	86629
1777066800	79.39	0.37	0.47	79.51	80.5	78.8	46465
1776980400	79.02	0.07	0.09	79	79.25	78.11	60258
1776894000	78.95	-3.1	-3.78	82.1	82.76	78.5	112851
1776807600	82.05	-1.88	-2.24	83.5	84.88	81.91	44421
1776721200	83.93	0.4	0.48	83.03	84.49	82.54	34963
1776462000	83.53	2.33	2.87	82	85	82	227059
1776375600	81.2	-0.8	-0.98	82	82.33	80.7	51270
1776289200	82	-0.87	-1.05	82.66	82.73	81.61	68662
1776202800	82.87	1.53	1.88	82.18	83.45	82	88131
1776116400	81.34	0.03	0.04	80.13	81.42	79.66	94848
1775857200	81.31	0.04	0.05	82.03	82.4	80.65	112182
1775770800	81.27	-2.53	-3.02	82.79	83.74	81.23	74993
1775684400	83.8	2.13	2.61	84.96	86.25	83.6	93172
1775598000	81.67	-2.26	-2.69	84.46	84.46	81.08	64590
1775511600	83.93	1.17	1.41	82.72	84.77	82.72	33744
1775166000	82.76	1.57	1.93	80.13	82.8	79.16	37181
1775079600	81.19	0.85	1.06	80.59	82.4	80.3	81358
1774993200	80.34	1.72	2.19	79.04	80.53	79.04	96481
1774906800	78.62	-1.34	-1.68	80.16	80.16	78.43	50162