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	-0.41	-2.54027261462	16.14	16.26	15.5	15753	15.99538675	CS
4	0.73	4.86666666667	15	16.26	14.76	13587	15.60071344	CS
12	1.3	9.00900900901	14.43	16.26	14.34	14065	15.16934052	CS
26	0.93	6.28378378378	14.8	16.26	13.75	13843	14.78627894	CS
52	1.7	12.1168923735	14.03	16.26	13.35	13934	14.49395535	CS
156	1.59	11.2446958982	14.14	16.26	12.12	14560	13.81364982	CS
260	-2.27	-12.6111111111	18	19.98	12.12	13657	14.99698808	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
1782855600	15.82	-0.3	-1.86	16.239999	16.239999	15.81	13832
1782769200	16.12	0.08	0.50	16.2	16.2	16.05	9912
1782510000	16.04	0.03	0.19	16.18	16.26	16	20565
1782423600	16.01	-0.04	-0.25	16.14	16.26	16	18703
1782337200	16.05	-0.14	-0.86	16.01	16.26	16	11375
1782250800	16.19	0.74	4.79	15.69	16.19	15.69	31115
1782164400	15.45	-0.15	-0.96	15.6	15.6	15.45	9863
1781905200	15.6	0.15	0.97	15.59	15.6	15.46	4060
1781818800	15.45	-0.01	-0.06	15.59	15.6	15.45	16332
1781732400	15.46	0.01	0.06	15.5	15.54	15.45	12199
1781646000	15.45	0.12	0.78	15.33	15.5	15.24	12046
1781559600	15.33	0.05	0.33	15.34	15.43	15.27	18903
1781300400	15.28	0.13	0.86	15.2	15.35	15.16	22376
1781214000	15.15	-0.13	-0.85	15.28	15.29	15.15	7472
1781127600	15.28	0.02	0.13	15.2	15.31	15.19	11870
1781041200	15.26	0.38	2.55	15.24	15.35	15	12890
1780954800	14.88	-0.03	-0.20	14.97	14.97	14.76	11823
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