Celestica Inc【CLS】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	-0.33	-0.290365156181	113.65	122.45	111	858457	117.43764777	CS
4	30.59	36.9757040977	82.73	122.45	76.6	842621	100.16474702	CS
12	39.91	54.3658902057	73.41	122.45	55.1	720650	81.50048606	CS
26	49.71	78.148089923	63.61	122.45	55.1	715159	77.50485221	CS
52	76.97	211.746905089	36.35	122.45	35.13	619474	66.836403	CS
156	98.72	676.164383562	14.6	122.45	11.28	370870	45.83880844	CS
260	102.65	962.043111528	10.67	122.45	3.83	320598	34.71674096	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1731624000	113.32	-1.66	-1.44	116.27	116.51	113.14	738419
1731537600	114.98	-2.24	-1.91	116.55	119.37	114.72	890963
1731451200	117.22	-0.68	-0.58	116.56	117.68	115.07	908929
1731364800	117.9	-1.64	-1.37	121.22	122.45	116	1078097
1731105600	119.54	1.23	1.04	117.69	120.16	116.44	532743
1731019200	118.31	5.38	4.76	113.65	118.68	111	881554
1730932800	112.93	8.24	7.87	109	113.24	108.42	679039
1730846400	104.69	4.11	4.09	102.8	105.69	102.73	756121
1730760000	100.58	2.57	2.62	98.3	101.62	98.22	823352
1730497200	98.01	2.73	2.87	95.29	99.78	95.13	640216
1730410800	95.28	-1.7	-1.75	96.02	96.68	93.6	869162
1730324400	96.98	-0.38	-0.39	96.45	98.55	94.24	574715
1730238000	97.36	-0.32	-0.33	97.28	97.9	95.36	717599
1730151600	97.68	1.25	1.30	97.57	98.11	96	1274566
1729892400	96.43	2.44	2.60	94.5	97.11	93.61	1397913
1729806000	93.99	14.52	18.27	86.81	94.76	86.61	2224610
1729719600	79.47	2.03	2.62	76.69	79.84	76.6	720309
1729633200	77.44	-0.93	-1.19	77.6	78.88	77.05	556036
1729546800	78.37	-1.45	-1.82	79.02	79.71	78	468341
1729287600	79.82	-0.45	-0.56	80.41	81.59	79.76	348662
1729201200	80.27	-0.04	-0.05	82.73	82.93	79.72	509496
1729114800	80.31	-3.94	-4.68	85.18	85.18	80.07	692110
1729028400	84.25	-2.51	-2.89	86.81	88.05	82.41	869737
1728682800	86.76	2.56	3.04	84.78	87.78	84.69	913638
1728596400	84.2	4.57	5.74	78.84	84.2	78.73	773844
1728510000	79.63	3.59	4.72	77.35	80.53	76.61	864124
1728423600	76.04	2.03	2.74	74.95	76.4	74.53	728981
1728337200	74.01	0.92	1.26	72.88	74.54	72.62	529044
1728078000	73.09	3.3	4.73	71.49	73.4	70.94	757817
1727991600	69.79	1.86	2.74	67.78	69.82	67.75	427643
1727905200	67.93	0.95	1.42	66.65	68.25	66.019999	344419
1727818800	66.98	-2.16	-3.12	68.61	68.96	66.41	450853
1727732400	69.14	0.05	0.07	67.96	69.39	67.82	418971
1727473200	69.09	-1.07	-1.53	70.13	70.21	68.38	352371
1727386800	70.16	1.75	2.56	70.1	72.06	69.01	496529
1727300400	68.41	1.24	1.85	67.18	68.44	67.18	569263
1727214000	67.17	0.15	0.22	66.94	67.88	66.05	303008
1727127600	67.019999	0.89	1.35	66.22	67.06	65.91	926967
1726868400	66.129999	-1.25	-1.86	66.709999	67.5	65.349999	708263
1726782000	67.38	3.58	5.61	66.53	67.5	65.66	572918
1726695600	63.8	-0.1	-0.16	64.04	65.41	63.48	465818
1726609200	63.9	1.21	1.93	63.97	64.8	62.76	515146
1726522800	62.69	0.35	0.56	61.34	62.8	60.45	455591
1726263600	62.34	0.49	0.79	62.03	62.85	61.76	520327
1726177200	61.85	0.38	0.62	61.51	63.72	61.3	777009
1726090800	61.47	2.33	3.94	59.2	61.52	58.24	1067427
1726004400	59.14	1.37	2.37	57.67	59.25	56.64	571531
1725918000	57.77	2.12	3.81	57.98	59.78	57.23	1267449
1725658800	55.65	-6.35	-10.24	61.67	61.67	55.1	1190768
1725572400	62	-1.03	-1.63	61.79	63.55	61.36	504534
1725486000	63.03	0.07	0.11	62.02	63.19	60.9	1021710
1725399600	62.96	-5.66	-8.25	67.67	67.91	62.83	811254
1725054000	68.62	0.44	0.65	69.04	69.04	66.94	520305
1724967600	68.18	0.78	1.16	67.5	70.34	67.5	617225
1724881200	67.4	-0.31	-0.46	67.06	67.58	65.3	670002
1724794800	67.71	-4.12	-5.74	68.01	69.35	67.45	523906
1724708400	71.83	0	0.00	71.83	71.83	71.83	0
1724449200	71.83	0.15	0.21	72.49	73.78	71.67	550223
1724362800	71.68	-1.32	-1.81	73.41	73.45	71.64	473898
1724276400	73	-0.58	-0.79	73.62	73.62	72.53	424505
1724190000	73.58	-0.18	-0.24	74.29	75.43	73.55	380399
1724103600	73.76	-1.18	-1.57	74.53	74.94	72.68	405731
1723844400	74.94	-1.98	-2.57	76	76.4	74.48	615693
1723758000	76.92	5.26	7.34	73.07	77.69	73	1017049