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	-1.392	-5.25481313703	26.49	28.04	24.65	1520	26.55054658	CS
4	-3.1048	-11.0088360021	28.2028	29.45	23.65	3664	27.04065525	CS
12	-1.252	-4.75142314991	26.35	29.8	23.65	2523	26.76015661	CS
26	-4.752	-15.9195979899	29.85	33.5	23.65	2197	27.92118171	CS
52	-4.002	-13.7525773196	29.1	33.5	23.65	2935	28.79508287	CS
156	-1.702	-6.35074626866	26.8	35.41	22.89	3368	28.62703213	CS
260	1.998	8.64935064935	23.1	35.41	21.196551	7128	25.30115961	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
1783718940	25.098	-1.25	-4.73	25.098	25.098	25.098	565
1783632420	26.3444	-0.62	-2.29	24.77	26.4592	24.77	5485
1783545840	26.963	-0.64	-2.31	26.963	26.963	26.963	250
1783459740	27.6	-0.44	-1.57	24.65	27.6	24.65	200
1783373340	28.04	3.94	16.35	26.49	28.04	26.49	1100
1783027740	24.1	0.16	0.67	24.1	24.1	24.1	218
1782941280	23.94	-1.61	-6.30	24.525	24.525	23.94	1250
1782854880	25.55	-1.95	-7.09	27.5	27.5	25.55	2511
1782768300	27.5	0.5	1.85	27.5	27.5	27.5	335
1782509280	27	0.02	0.07	28.01	28.01	27	882
1782422460	26.98	0.63	2.40	26.608	28	26.5	8300
1782336000	26.348	0.25	0.96	26.348	26.348	26.348	100
1782250140	26.097	0.06	0.22	23.65	26.2	23.65	20418
1782163500	26.04	-2.52	-8.82	26.84	26.84	26.04	1129
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