Canon Inc (PK)【CAJFF】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	-0.34	-1.17647058824	28.9	29.45	25	4886	28.25303025	CS
4	2.56	9.84615384615	26	29.8	25	1830	28.02181174	CS
12	-0.87	-2.95616717635	29.43	30.02	24.7	2053	27.056269	CS
26	-0.59	-2.02401372213	29.15	33.5	24.7	2505	28.63454348	CS
52	1.01	3.66606170599	27.55	33.5	24.7	2871	29.08826773	CS
156	1.1	4.00582665696	27.46	35.41	22.89	3388	28.72510491	CS
260	5.1	21.7391304348	23.46	35.41	21.196551	7300	25.2660069	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818140	28.56	1.73	6.45	28.56	28.56	28.56	810
1781731740	26.83	-1.77	-6.19	26.83	26.83	26.83	2047
1781645340	28.6	-0.85	-2.89	28.6	28.6	28.6	20020
1781558940	29.45	3.19	12.13	28.2028	29.45	28.2028	340
1781299740	26.263	0.48	1.87	25.04	26.263	25	1175
1781213220	25.78	0.74	2.96	28.9	28.9	25.78	850
1781126940	25.04	-1.32	-5.00	26.35	26.35	25.04	325
1781040540	26.357	-3	-10.23	26.357	26.357	26.357	188
1780954140	29.36	2.49	9.27	29.36	29.36	29.36	530
1780694940	26.87	-0.32	-1.19	28	28	26.87	557
1780608540	27.1932	-0.64	-2.30	27.1932	27.28	27.1932	400
1780522140	27.832	-0.6	-2.09	28.4	29.8	27.832	1302
1780435740	28.4275	0.76	2.76	28	28.4275	27.21645	1450
1780349340	27.664	0.36	1.33	27.664	27.664	27.664	1388
1780090080	27.3	1.1	4.20	27.46	27.46	27.3	496
1780003320	26.2	-0.28	-1.06	26.2	26.2	26.2	204
1779917340	26.48	0.96	3.76	27	27	26.48	902
1779830940	25.52	-0.3	-1.17	25.52	25.52	25.52	449
1779484920	25.8216	-0.26	-1.00	26	26	25.8216	320
1779398700	26.0815	0	0.00	26.0815	26.0815	26.0815	0
1779312300	26.0815	-0.98	-3.62	26.0815	26.0815	26.0815	110
1779225660	27.06	1.06	4.08	24.7	27.06	24.7	1110
1779139200	26	0	0.00	26	26	26	0
1778880000	26	-0.79	-2.93	26	26	25.68	5283
1778793900	26.785	-0.27	-0.98	26.092	26.785	26.092	250
1778707380	27.05	0.56	2.11	27.06	27.06	25.6	8996
1778621340	26.49	-0.31	-1.16	27.3	27.3	26.49	13716
1778534940	26.8	1.14	4.42	26.01	26.8	25.5909	1573
1778275200	25.665	-0.35	-1.33	25.665	25.665	25.665	6344
1778188800	26.01	0	0.00	27	27	26.01	9999
1778102400	26.01	0	0.00	26.01	26.01	26.01	0
1778016000	26.01	-1.2	-4.41	25.04	26.01	25.04	2450
1777930140	27.21	1.14	4.37	27.21	27.21	27.21	327
1777671000	26.07185	-1.43	-5.19	27.56	27.56	25.2873	1176
1777584540	27.5	1.25	4.76	27.55	27.55	26.875	1114
1777498140	26.25	0.8	3.14	26.25	26.25	26.25	235
1777411800	25.45	0	0.00	25.45	25.45	25.45	0
1777325400	25.45	0.45	1.80	26	26	25.45	815
1777065780	25	-0.5	-1.96	25	25	25	100
1776979740	25.4998	-1.53	-5.66	25.4998	25.4998	25.4998	125
1776893340	27.029	0	0.00	27.029	27.029	27.029	0
1776806940	27.029	-2.36	-8.03	26.35	27.029	25.6	965
1776720000	29.39	0	0.00	29.39	29.39	29.39	0
1776460800	29.39	1.84	6.68	30.02	30.02	29.39	680
1776374940	27.55	0	0.00	27.55	27.55	27.55	0
1776288540	27.55	0	0.00	27.55	27.55	27.55	0
1776202140	27.55	0	0.00	27.55	27.55	27.55	0
1776115740	27.55	0	0.00	27.55	27.55	27.55	125
1775856000	27.55	-0.45	-1.61	27.59	27.59	27.55	802
1775770140	28	-0.4	-1.41	28	28	28	152
1775683200	28.4	0	0.00	28.4	28.4	28.4	0
1775596800	28.4	-1.03	-3.50	28.2	28.4	28.2	300
1775510940	29.43	2.23	8.20	29.6	29.6	29.43	605
1775164800	27.2	0	0.00	27.2	27.2	27.2	0
1775078400	27.2	-2.23	-7.58	28.93	28.93	27.2	1100
1774992480	29.43	0	0.00	29.43	29.43	29.43	0
1774906080	29.43	0	0.00	29.43	29.43	29.43	0
1774646880	29.43	0	0.00	29.43	29.43	29.43	0
1774560480	29.43	2.28	8.40	29.43	29.43	29.43	1000
1774473960	27.15	0	0.00	27.15	27.15	27.15	0
1774387560	27.15	0	0.00	27.15	27.15	27.15	0
1774301160	27.15	0	0.00	27.15	27.15	27.15	0