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	-2.73	-3.0006594856	90.98	90.99	87.25	8015	88.8736149	CS
4	-3.74	-4.06565931079	91.99	93.04	87.25	4953	90.23621627	CS
12	-4.2	-4.54299621417	92.45	95.48	86.6	4846	90.62412354	CS
26	1.75	2.02312138728	86.5	98.44	84.77	5226	91.21845254	CS
52	9.76	12.434705058	78.49	98.44	78.49	4486	87.76302156	CS
156	28.75	48.3193277311	59.5	98.44	57.54	5764	72.65504884	CS
260	25.5	40.6374501992	62.75	98.44	51.62	5521	67.60072413	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
1781041200	88.65	0	0.00	88.65	88.65	88.65	0
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
1775079600	89.37	-0.03	-0.03	89.86	90	89.08	5958
1774993200	89.4	-0.6	-0.67	90.09	90.55	89	10859
1774906800	90	0.5	0.56	90.45	90.51	89.5	3765
1774647600	89.5	-0.5	-0.56	90	90	89.5	748
1774561200	90	-0.95	-1.04	90.75	90.75	89.92	4774
1774474800	90.95	-0.75	-0.82	92.05	92.05	90.45	2475
1774388400	91.7	-0.67	-0.73	92.05	92.05	90.82	6950
1774302000	92.37	1.44	1.58	91.6	92.37	91.6	925
1774042800	90.93	-1.11	-1.21	90.23	91.25	90.23	5460
1773956400	92.04	-1.38	-1.48	92.85	93.18	91.39	4700
1773870000	93.42	-0.03	-0.03	92.92	93.42	92.81	2533
1773783600	93.45	1.16	1.26	92.45	93.45	92.45	3352
1773697200	92.29	0.89	0.97	91.75	92.29	91.74	9624
1773438000	91.4	0.1	0.11	91.34	91.75	91.1	2372
1773351600	91.3	-0.3	-0.33	91.3	91.74	90.55	1552
1773265200	91.6	0.17	0.19	92.5	92.5	91.1	4212
1773178800	91.43	-0.36	-0.39	92	92	91.43	2200