Cymbria Corporation【CYB】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	1.21	1.35665433345	89.19	92.25	88.85	4387	90.84489059	CS
4	1.9	2.14689265537	88.5	92.25	86.69	4286	88.92962947	CS
12	0.24	0.266193433895	90.16	95.48	86.6	4817	90.24791737	CS
26	3.77	4.35184116357	86.63	98.44	86.41	5083	91.58592325	CS
52	10.4	13	80	98.44	79.6	4567	88.10844098	CS
156	31.79	54.2398908036	58.61	98.44	57.54	5784	73.06801486	CS
260	24.8	37.8048780488	65.6	98.44	51.62	5483	67.89813341	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	91.72	-0.21	-0.23	92.25	92.25	91.55	3572
1782769200	91.93	0.95	1.04	92	92.25	91.93	4114
1782510000	90.98	1.88	2.11	89.04	90.98	89.04	5116
1782423600	89.1	-0.4	-0.45	89.19	90	88.85	4746
1782337200	89.5	0.6	0.67	88.31	89.98	88.31	2105
1782250800	88.9	0.3	0.34	88.08	88.9	88	2428
1782164400	88.6	-0.4	-0.45	88.71	88.71	88.6	1794
1781905200	89	-0.15	-0.17	89.1	89.1	89	2213
1781818800	89.15	0.53	0.60	88.64	89.25	88.64	5235
1781732400	88.62	0.02	0.02	89	89	88.62	4455
1781646000	88.6	0.3	0.34	88.5	89.25	88.5	4695
1781559600	88.3	0.01	0.01	88	88.5	88	7641
1781300400	88.29	0.49	0.56	88.19	89.5	88	2290
1781214000	87.8	0.68	0.78	88.31	88.31	86.69	2467
1781127600	87.12	-1.13	-1.28	88.25	88.6	87.12	7861
1781041200	88.25	-0.4	-0.45	88.54	88.65	88.25	3200
1780954800	88.65	0.22	0.25	88.75	88.95	88.65	6524
1780695600	88.43	-0.05	-0.06	88.51	88.71	88.43	6191
1780609200	88.48	-0.02	-0.02	88.5	88.55	88.35	4778
1780522800	88.5	-1.15	-1.28	89.66	89.66	87.25	9952
1780436400	89.65	-0.9	-0.99	90.98	90.99	88.85	12628
1780350000	90.55	0.45	0.50	90.09	90.72	90.09	2465
1780090800	90.1	0.01	0.01	90.1	90.5	89.7	9615
1780004400	90.09	-1.11	-1.22	91.2	91.2	90.09	2415
1779918000	91.2	-0.4	-0.44	91.6	91.6	91.05	2550
1779831600	91.6	-0.6	-0.65	92.21	92.21	91.6	3692
1779745200	92.2	0.58	0.63	91.97	92.6	91.65	3018
1779486000	91.62	-0.15	-0.16	92.46	93.04	91.6	3562
1779399600	91.77	0.12	0.13	91.6	92	91.6	3961
1779313200	91.65	0.13	0.14	91.6	93.01	91.6	6773
1779226800	91.52	0.5	0.55	90.76	92	90.7	2678
1778881200	91.02	-0.98	-1.07	91.69	92	91	3868
1778794800	92	0.25	0.27	91.75	92	91.75	2748
1778708400	91.75	-0.02	-0.02	92	92	91.75	4814
1778622000	91.77	-0.23	-0.25	91.99	92	90.99	1884
1778535600	92	1.23	1.36	90.24	92	90.24	11092
1778276400	90.77	0.26	0.29	89.86	90.77	89.86	1663
1778190000	90.51	-0.5	-0.55	91.44	91.44	90.25	1768
1778103600	91.01	0.08	0.09	90.27	91.66	90.27	3892
1778017200	90.93	1.07	1.19	90	90.93	90	1951
1777930800	89.86	2.61	2.99	88.29	90.35	88.2	3629
1777671600	87.25	-1.56	-1.76	89	89	86.6	14386
1777585200	88.81	-0.33	-0.37	89.15	89.55	88.81	6051
1777498800	89.14	-1.46	-1.61	91	91.01	88.5	11221
1777412400	90.6	-1.73	-1.87	92.5	92.5	90.49	6165
1777326000	92.33	-0.67	-0.72	93	93.25	92	6823
1777066800	93	-0.09	-0.10	93.32	93.5	93	4551
1776980400	93.09	0.09	0.10	93	94.05	93	4291
1776894000	93	-1.3	-1.38	94.74	95.48	93	3872
1776807600	94.3	0.42	0.45	94	94.76	94	3903
1776721200	93.88	0.73	0.78	93.2	94.57	93	3986
1776462000	93.15	1.21	1.32	92.35	93.49	92.01	7330
1776375600	91.94	0.6	0.66	91.75	92	91.35	4494
1776289200	91.34	0.44	0.48	90.84	91.34	90.5	6294
1776202800	90.9	0.85	0.94	90.21	90.9	90.21	1507
1776116400	90.05	0.04	0.04	90.41	90.5	89.75	2618
1775857200	90.01	-0.56	-0.62	90.81	90.81	89.66	4473
1775770800	90.57	0.42	0.47	90.16	91	90	5360
1775684400	90.15	0.12	0.13	91.95	91.95	90.15	2271
1775598000	90.03	-0.19	-0.21	90.77	90.78	90	3003
1775511600	90.22	-0.33	-0.36	90.82	91	90.22	1712
1775166000	90.55	1.18	1.32	89.48	90.55	89	6160