Corby Spirit and Wine Limited【CSW.A】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	-0.04	-0.267558528428	14.95	15.15	14.86	8825	14.9701668	CS
4	-0.35	-2.29357798165	15.26	15.6	14.79	17129	15.14600711	CS
12	0.73	5.14809590973	14.18	15.6	14.1	13724	14.8181642	CS
26	0.79	5.59490084986	14.12	15.6	13.57	13974	14.57436634	CS
52	1.21	8.83211678832	13.7	15.6	13.35	13682	14.38073747	CS
156	0.61	4.26573426573	14.3	15.9	12.12	14508	13.77852926	CS
260	-3.05	-16.9821826281	17.96	19.98	12.12	13513	15.01144751	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
1780695600	14.91	-0.04	-0.27	14.95	15.04	14.9	2931
1780609200	14.95	0.02	0.13	15	15.1	14.95	9877
1780522800	14.93	-0.06	-0.40	14.88	15.15	14.88	10055
1780436400	14.99	0.04	0.27	14.93	15.1	14.88	8590
1780350000	14.95	-0.08	-0.53	14.98	15.15	14.92	6261
1780090800	15.03	0.15	1.01	14.95	15.09	14.86	9342
1780004400	14.88	-0.14	-0.93	14.99	14.99	14.85	11473
1779918000	15.02	-0.28	-1.83	15.19	15.25	15.01	11436
1779831600	15.3	-0.17	-1.10	15.35	15.54	15.3	25744
1779745200	15.47	0.4	2.65	15.01	15.5	15.01	39654
1779486000	15.07	0.27	1.82	14.87	15.16	14.87	14781
1779399600	14.8	-0.31	-2.05	15.01	15.2	14.8	48507
1779313200	15.11	0.32	2.16	14.86	15.25	14.86	5952
1779226800	14.79	-0.46	-3.02	15.3	15.4	14.79	20350
1778881200	15.25	-0.16	-1.04	15.57	15.6	15.25	14177
1778794800	15.41	0.16	1.05	15.3	15.49	15.3	5136
1778708400	15.25	-0.11	-0.72	15.49	15.49	15.25	7636
1778622000	15.36	0.04	0.26	15.3	15.5	15.29	6850
1778535600	15.32	-0.07	-0.45	15.38	15.46	15.27	18171
1778276400	15.39	0.13	0.85	15.26	15.45	15.25	51454
1778190000	15.26	0.33	2.21	15	15.28	15	31884
1778103600	14.93	0.14	0.95	14.97	15.1	14.9	24808
1778017200	14.79	-0.01	-0.07	14.8	15	14.78	14579
1777930800	14.8	0.03	0.20	14.77	14.81	14.71	3581
1777671600	14.77	0.07	0.48	14.63	14.79	14.62	2804
1777585200	14.7	0.05	0.34	14.69	14.78	14.58	4936
1777498800	14.65	-0.05	-0.34	14.67	14.67	14.58	4696
1777412400	14.7	0.08	0.55	14.79	14.79	14.64	7177
1777326000	14.62	-0.25	-1.68	14.94	14.94	14.56	14337
1777066800	14.87	0.13	0.88	14.73	14.95	14.7	12136
1776980400	14.74	0.14	0.96	14.7	14.85	14.7	12585
1776894000	14.6	0.15	1.04	14.47	14.74	14.47	12650
1776807600	14.45	0.02	0.14	14.45	14.6	14.43	8020
1776721200	14.43	-0.07	-0.48	14.46	14.6	14.4	8407
1776462000	14.5	0.02	0.14	14.52	14.61	14.47	4279
1776375600	14.48	-0.02	-0.14	14.5	14.58	14.43	6326
1776289200	14.5	-0.03	-0.21	14.5	14.56	14.34	18182
1776202800	14.53	-0.1	-0.68	14.6	14.6	14.46	7017
1776116400	14.63	0.13	0.90	14.49	14.73	14.49	21346
1775857200	14.5	0.02	0.14	14.53	14.55	14.5	5121
1775770800	14.48	0.11	0.77	14.43	14.53	14.35	17212
1775684400	14.37	-0.07	-0.48	14.5	14.5	14.35	17801
1775598000	14.44	-0.02	-0.14	14.42	14.5	14.41	5998
1775511600	14.46	-0.1	-0.69	14.55	14.65	14.41	12824
1775166000	14.56	0.15	1.04	14.31	14.68	14.31	16320
1775079600	14.41	-0.01	-0.07	14.43	14.5	14.25	26279
1774993200	14.42	0.32	2.27	14.2	14.42	14.2	14200
1774906800	14.1	-0.23	-1.61	14.35	14.45	14.1	6066
1774647600	14.33	-0.15	-1.04	14.47	14.47	14.33	7597
1774561200	14.48	-0.04	-0.28	14.45	14.61	14.45	12967
1774474800	14.52	0.02	0.14	14.6	14.6	14.4	14477
1774388400	14.5	-0.05	-0.34	14.55	14.62	14.45	7406
1774302000	14.55	0.31	2.18	14.25	14.55	14.25	12547
1774042800	14.24	-0.09	-0.63	14.2	14.3	14.1	10384
1773956400	14.33	-0.07	-0.49	14.27	14.34	14.17	10053
1773870000	14.4	-0.18	-1.23	14.6	14.6	14.3	13753
1773783600	14.58	0.02	0.14	14.55	14.65	14.4	16852
1773697200	14.56	0.16	1.11	14.4	14.59	14.4	15091
1773438000	14.4	0.16	1.12	14.18	14.47	14.18	7864
1773351600	14.24	-0.12	-0.84	14.4	14.4	14.15	15477
1773265200	14.36	-0.15	-1.03	14.63	14.63	14.36	16387
1773178800	14.51	0.12	0.83	14.5	14.62	14.45	26636
1773092400	14.39	0.06	0.42	14.36	14.39	14.18	9405