Currency Exchange International Corp【CXI】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	2.6	10.7660455487	24.15	27.5	24.15	9715	26.57417519	CS
4	2.34	9.58623514953	24.41	27.5	22.03	4077	25.68409434	CS
12	2.25	9.18367346939	24.5	27.5	22.03	3101	25.30782683	CS
26	4.35	19.4196428571	22.4	29	22.03	3164	25.24841628	CS
52	6.4	31.4496314496	20.35	29	19.55	3827	23.0665912	CS
156	4.75	21.5909090909	22	29	19.12	4141	23.04119685	CS
260	12.75	91.0714285714	14	29	12	4473	21.01626738	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
1781300400	26.75	-0.49	-1.80	27.02	27.02	26.75	27101
1781214000	27.24	-0.07	-0.26	27.25	27.5	27	27287
1781127600	27.31	3.06	12.62	24.88	27.31	24.88	9618
1781041200	24.25	-0.18	-0.74	24.39	24.51	24.25	7000
1780954800	24.43	-0.34	-1.37	24.5	24.5	24.43	1620
1780695600	24.77	0.61	2.52	24.15	24.9	24.15	3050
1780609200	24.16	-0.09	-0.37	24.25	24.66	24.16	2100
1780522800	24.25	0	0.00	24.25	24.25	24.25	800
1780436400	24.25	0.05	0.21	22.03	24.25	22.03	3312
1780350000	24.2	0.12	0.50	24.07	24.2	24.07	2700
1780090800	24.08	-0.4	-1.63	24.48	24.48	24.08	2200
1780004400	24.48	0	0.00	24.48	24.48	24.48	9
1779918000	24.48	0.01	0.04	24.48	24.48	24.48	1000
1779831600	24.47	0.47	1.96	24.49	24.5	24.47	4100
1779745200	24	0	0.00	24	24	24	0
1779486000	24	-0.07	-0.29	24.07	24.07	23.5	2150
1779399600	24.07	-0.18	-0.74	24.24	24.25	24.07	1300
1779313200	24.25	0.28	1.17	22.51	24.25	22.51	690
1779226800	23.97	-0.42	-1.72	24.34	24.49	23.97	6332
1778881200	24.39	0.74	3.13	24.41	24.41	23.96	2200
1778794800	23.65	-1.02	-4.13	23.65	23.65	23.65	101
1778708400	24.67	0	0.00	24.66	24.67	24.66	1400
1778622000	24.67	-0.32	-1.28	24.75	24.75	24.67	3305
1778535600	24.99	-0.27	-1.07	24.95	24.99	24.95	1731
1778276400	25.26	-0.19	-0.75	25.45	25.6	25.26	2005
1778190000	25.45	0	0.00	25.45	25.45	25.45	1000
1778103600	25.45	0.17	0.67	25.53	25.53	25.4	2015
1778017200	25.28	0.58	2.35	24.05	25.28	24.05	3220
1777930800	24.7	0	0.00	24.7	24.7	24.7	255
1777671600	24.7	-0.3	-1.20	24.75	24.75	24.7	1594
1777585200	25	0.07	0.28	24.75	25	24.75	4100
1777498800	24.93	0.13	0.52	24.82	24.99	24.75	1201
1777412400	24.8	-0.2	-0.80	24.75	24.8	24.75	2621
1777326000	25	1.4	5.93	24.69	25	24.69	2815
1777066800	23.6	0	0.00	23.6	23.6	23.6	0
1776980400	23.6	-1.29	-5.18	23.6	23.6	23.6	250
1776894000	24.89	-0.11	-0.44	24.37	24.89	24.37	1102
1776807600	25	0.27	1.09	24.6	25	23.91	4576
1776721200	24.73	-0.16	-0.64	24.89	24.89	24.73	1100
1776462000	24.89	0.09	0.36	22.63	25.05	22.63	7621
1776375600	24.8	0	0.00	24.8	24.8	24.8	1040
1776289200	24.8	-0.18	-0.72	24.98	24.98	24.8	1200
1776202800	24.98	0.08	0.32	24.91	24.99	24.89	13438
1776116400	24.9	0.19	0.77	23.53	24.9	23.52	1500
1775857200	24.71	0	0.00	24.71	24.71	24.71	1001
1775770800	24.71	-0.29	-1.16	25	25.01	24.71	1850
1775684400	25	0.05	0.20	24.95	25.69	24.95	3340
1775598000	24.95	0.95	3.96	23.99	24.95	23.99	4854
1775511600	24	-0.53	-2.16	24.09	24.09	23.8	2000
1775166000	24.53	-0.42	-1.68	24	24.53	23.54	6000
1775079600	24.95	-0.01	-0.04	24.96	24.96	24.95	800
1774993200	24.96	0.22	0.89	24.5	25.26	24.5	3500
1774906800	24.74	0.56	2.32	23.83	24.75	23.83	642
1774647600	24.18	-0.94	-3.74	25.14	25.14	24.18	3709
1774561200	25.12	-1.63	-6.09	26.5	26.5	25.12	2090
1774474800	26.75	0.49	1.87	26.5	26.75	26.5	4150
1774388400	26.26	0.49	1.90	25.99	26.26	25.99	1725
1774302000	25.77	1.27	5.18	24.13	26.27	24.13	6544
1774042800	24.5	0	0.00	24.5	24.5	24.5	1017
1773956400	24.5	-0.01	-0.04	24.51	24.51	24.5	1000
1773870000	24.51	0	0.00	24.63	24.63	24.51	2624
1773783600	24.51	-0.49	-1.96	24.99	24.99	24.5	5733
1773697200	25	-1.1	-4.21	26	26	25	3683