Capstone Copper Corp【CS】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	0.55	3.74149659864	14.7	16.06	14.17	4851916	15.18440557	CS
4	3.65	31.4655172414	11.6	16.06	11.55	4699451	13.67316729	CS
12	3.8	33.1877729258	11.45	16.06	9.3	4445115	12.02716897	CS
26	3.03	24.7954173486	12.22	18.04	9.3	4975098	13.15861045	CS
52	7.81	104.97311828	7.44	18.04	7.05	4052234	12.09166491	CS
156	9.32	157.166947723	5.93	18.04	4.4	2710487	10.1046037	CS
260	10.1	196.116504854	5.15	18.04	2.25	2241065	8.77000833	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
1780522800	15.25	-0.7	-4.39	15.53	15.58	15.1	3023914
1780436400	15.95	0.41	2.64	15.75	16.059999	15.6	4840544
1780350000	15.54	0.53	3.53	14.89	15.74	14.73	3992413
1780090800	15.01	-0.03	-0.20	15.09	15.09	14.57	4692920
1780004400	15.04	0.5	3.44	14.24	15.06	14.17	5219512
1779918000	14.54	-0.02	-0.14	14.7	14.93	14.34	5514191
1779831600	14.56	0.41	2.90	13.99	14.57	13.91	3719367
1779745200	14.15	0.98	7.44	13.5	14.2	13.5	1937655
1779486000	13.17	0.15	1.15	13.28	13.34	12.91	4207828
1779399600	13.02	0.32	2.52	12.83	13.38	12.61	3698015
1779313200	12.7	0.27	2.17	12.69	13	12.43	2629496
1779226800	12.43	-0.41	-3.19	12.51	12.71	12.17	5429282
1778881200	12.84	-1.12	-8.02	13.31	13.34	12.8	3595648
1778794800	13.96	-0.29	-2.04	14.06	14.08	13.7	4509780
1778708400	14.25	0.67	4.93	13.82	14.39	13.72	6536273
1778622000	13.58	0.66	5.11	12.92	13.61	12.75	4721585
1778535600	12.92	0.3	2.38	12.91	13.31	12.84	8911451
1778276400	12.62	0.67	5.61	12.31	12.69	12.31	5831574
1778190000	11.95	-0.04	-0.33	12.39	12.6	11.84	4029612
1778103600	11.99	1.05	9.60	11.6	12.03	11.55	5272425
1778017200	10.94	0.1	0.92	11.14	11.28	10.88	3800123
1777930800	10.84	-0.42	-3.73	11.18	11.22	10.82	3813431
1777671600	11.26	-0.06	-0.53	11.34	11.45	11.2	3333001
1777585200	11.32	0.48	4.43	11.45	11.94	11.08	11523986
1777498800	10.84	-0.21	-1.90	10.95	11.02	10.75	6139862
1777412400	11.05	-0.73	-6.20	11.44	11.6	11.01	5371891
1777326000	11.78	0.17	1.46	11.61	11.82	11.54	4969037
1777066800	11.61	-0.21	-1.78	11.92	11.92	11.54	4134143
1776980400	11.82	-0.36	-2.96	12	12.41	11.59	3175279
1776894000	12.18	0.43	3.66	12	12.21	11.91	2784678
1776807600	11.75	-0.79	-6.30	12.47	12.48	11.73	3356596
1776721200	12.54	-0.28	-2.18	12.59	12.65	12.26	3546673
1776462000	12.82	0.13	1.02	13.02	13.29	12.65	3945156
1776375600	12.69	-0.16	-1.25	12.84	12.92	12.59	3368807
1776289200	12.85	0.02	0.16	12.86	13.07	12.7	4034562
1776202800	12.83	0.44	3.55	12.59	12.88	12.45	3150341
1776116400	12.39	0.24	1.98	11.97	12.44	11.78	3853520
1775857200	12.15	0.29	2.45	12.02	12.34	11.98	3322239
1775770800	11.86	-0.03	-0.25	11.78	12.02	11.63	3540577
1775684400	11.89	0.8	7.21	11.97	12.34	11.82	5574281
1775598000	11.09	-0.01	-0.09	11	11.12	10.77	4371768
1775511600	11.1	0.11	1.00	11.02	11.3	10.96	3301058
1775166000	10.99	-0.33	-2.92	10.36	11.19	10.26	4421514
1775079600	11.32	0.83	7.91	10.79	11.38	10.77	6648685
1774993200	10.49	0.82	8.48	9.91	10.49	9.83	5045435
1774906800	9.67	-0.11	-1.12	9.97	10	9.53	3555651
1774647600	9.78	0.29	3.06	9.4	9.9	9.36	3200276
1774561200	9.49	-0.78	-7.59	10	10	9.46	5740002
1774474800	10.27	0.39	3.95	10.45	10.69	10.17	2729819
1774388400	9.88	-0.1	-1.00	9.76	9.95	9.56	3172220
1774302000	9.98	0.53	5.61	9.75	10.25	9.75	6023538
1774042800	9.45	-0.41	-4.16	9.8699999	9.89	9.33	4641705
1773956400	9.86	-0.33	-3.24	9.51	9.94	9.3	6016124
1773870000	10.19	-0.87	-7.87	10.79	10.8	10.15	3787608
1773783600	11.06	-0.06	-0.54	11.19	11.27	10.94	2217926
1773697200	11.12	0.03	0.27	11.23	11.3	10.96	5004701
1773438000	11.09	-0.32	-2.80	11.41	11.51	11.01	3064793
1773351600	11.41	-0.21	-1.81	11.38	11.48	11.2	4931210
1773265200	11.62	0.08	0.69	11.45	11.62	11.24	3914868
1773178800	11.54	0.26	2.30	11.5	11.79	11.44	6814107
1773092400	11.28	0.04	0.36	10.73	11.3	10.51	6845569
1772836800	11.24	-0.28	-2.43	11.2	11.29	10.81	11877812
1772750400	11.52	-1.23	-9.65	12.5	12.55	11.41	8944658
1772664000	12.75	0.46	3.74	12.59	12.83	12.47	4998597