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	-5.13	-5.91763755912	86.69	87.52	81.3	79645	84.43866249	CS
4	-1.81	-2.17104474031	83.37	88	78.8	83210	83.76624273	CS
12	-3.99	-4.66393921683	85.55	88.95	75.26	87613	82.2107365	CS
26	1.32	1.64506480558	80.24	100.87	74.87	103685	86.4561942	CS
52	-13.29	-14.0115972588	94.85	113.26	65.6	102919	86.64988461	CS
156	-22.17	-21.3727947556	103.73	144.14	65.6	77778	99.11262656	CS
260	-92.62	-53.1748765645	174.18	214.5	65.6	74974	119.79485077	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
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
1774647600	79.96	-0.65	-0.81	80.36	80.5	77.9	100619
1774561200	80.61	-2.7	-3.24	82.44	83	80.57	50952
1774474800	83.31	1.64	2.01	82.96	83.8	82.28	74985
1774388400	81.67	-1.44	-1.73	82.2	83.31	81.63	53671
1774302000	83.11	1.71	2.10	82.5	84.15	82.3	154862
1774042800	81.4	-1.57	-1.89	83	83.29	80.73	130592
1773956400	82.97	-2.08	-2.45	83.91	85.38	82.66	82150
1773870000	85.05	-1.89	-2.17	86.54	86.57	83.3	116676
1773783600	86.94	0.15	0.17	87.79	88.95	86.88	77925
1773697200	86.79	1.76	2.07	85.07	86.8	85.07	49616
1773438000	85.03	-0.5	-0.58	85.55	86.25	84.68	216196
1773351600	85.53	-2.99	-3.38	88	88.5	85.05	147792
1773265200	88.52	0.03	0.03	88.4	89.35	87.9	65931
1773178800	88.49	0.27	0.31	88.34	89.9	87.1	59939
1773092400	88.22	-2.58	-2.84	89.01	89.63	84.9	120049
1772836800	90.8	-2.55	-2.73	92.1	92.25	90.4	104169
1772750400	93.35	-0.69	-0.73	93.39	94.84	92.48	44796