Commencement Bancorp Inc (QX)【CBWA】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	0.3	1.78041543027	16.85	17.25	16.8	16233	17.05655058	CS
4	0.39	2.32696897375	16.76	17.25	16.72	8978	16.95075014	CS
12	0.65	3.93939393939	16.5	17.25	15.59	8018	16.87703456	CS
26	1.05	6.52173913043	16.1	17.4	15.5	6070	16.82551111	CS
52	4.95	40.5737704918	12.2	17.4	11.87	5525	15.56822673	CS
156	6.4	59.5348837209	10.75	17.4	8.3	5425	12.4865929	CS
260	3.39	24.636627907	13.76	17.4	8.26	5127	12.48553564	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
1781645340	17.15	0.05	0.29	17.25	17.25	17.1	1000
1781558940	17.1	0.1	0.59	17.1	17.2	17.05	26039
1781299740	17	0.01	0.06	16.85	17	16.8	21659
1781213340	16.99	0	0.00	16.99	16.99	16.99	0
1781126940	16.99	0	0.00	16.99	16.99	16.99	0
1781040540	16.99	0	0.00	16.99	16.99	16.99	0
1780954140	16.99	0	0.00	16.99	16.99	16.99	0
1780694940	16.99	0.09	0.53	16.9	16.99	16.9	10600
1780608540	16.9	-0.03	-0.18	16.75	16.9	16.75	2301
1780522140	16.93	0	0.00	16.93	16.93	16.93	0
1780435740	16.93	0	0.00	16.93	16.93	16.93	0
1780349340	16.93	0.05	0.30	16.93	16.93	16.93	100
1780090080	16.88	0.05	0.30	16.719999	16.88	16.719999	503
1780003320	16.83	0	0.00	16.83	16.83	16.83	30900
1779917340	16.83	0	0.00	16.83	16.83	16.83	0
1779830940	16.83	0	0.00	16.76	16.83	16.719999	2046
1779484920	16.83	0.03	0.18	16.83	16.83	16.83	8100
1779398880	16.8	-0.05	-0.30	16.8	16.8	16.8	100
1779312300	16.85	0	0.00	16.76	16.85	16.76	4392
1779225600	16.85	0	0.00	16.85	16.85	16.85	0
1779139200	16.85	0	0.00	16.85	16.85	16.85	0
1778880000	16.85	0	0.00	16.85	16.85	16.85	5100
1778793600	16.85	0	0.00	16.85	16.85	16.85	0
1778707200	16.85	0	0.00	16.85	16.85	16.85	0
1778620800	16.85	0	0.00	16.85	16.85	16.85	0
1778534400	16.85	0	0.00	16.85	16.85	16.85	0
1778275200	16.85	0.03	0.18	16.649999	16.85	16.649999	2800
1778188800	16.82	-0.02	-0.12	16.84	16.85	16.8	26882
1778102520	16.84	-0.01	-0.06	16.55	16.85	16.51	70023
1778016000	16.85	0	0.00	16.605	16.85	16.605	727
1777930200	16.85	0	0.00	16.85	16.85	16.85	0
1777671000	16.85	0.35	2.12	16.85	16.85	16.85	200
1777584600	16.5	0	0.00	16.5	16.5	16.5	0
1777498200	16.5	0	0.00	16.5	16.5	16.5	0
1777411800	16.5	-0.19	-1.14	16.649999	16.649999	16.5	1300
1777325400	16.69	-0.16	-0.95	16.601	16.85	15.75	8494
1777066140	16.85	0	0.00	16.85	16.85	16.85	0
1776979740	16.85	0	0.00	16.85	16.85	16.85	0
1776893340	16.85	0	0.00	16.85	16.85	16.85	0
1776806940	16.85	0	0.00	16.85	16.85	16.85	0
1776720540	16.85	0	0.00	16.85	16.85	16.85	0
1776461340	16.85	0	0.00	16.85	16.85	16.85	0
1776374940	16.85	0	0.00	16.85	16.85	16.85	245
1776288360	16.85	0	0.00	16.5	16.85	16.5	300
1776202140	16.85	0	0.00	16.83	16.85	16.83	5208
1776115200	16.85	0	0.00	16.85	16.85	16.85	0
1775856000	16.85	0	0.00	16.45	16.85	16.45	2600
1775769900	16.85	0	0.00	16.85	16.85	16.85	0
1775683500	16.85	-0.05	-0.30	16.399999	16.85	16.399999	1813
1775596920	16.9	0	0.00	16.9	16.9	16.9	0
1775510520	16.9	0	0.00	16.9	16.9	16.9	0
1775164920	16.9	0.17	1.02	16.9	16.9	16.9	200
1775078940	16.73	0	0.00	16.73	16.73	16.73	0
1774992540	16.73	0	0.00	16.5	16.73	16.5	239
1774906080	16.73	-0.02	-0.12	16.3	16.73	16.3	948
1774646940	16.75	-0.09	-0.53	16.75	16.75	16.6	7124
1774560480	16.84	-0.03	-0.18	16.75	16.84	16.75	3400
1774473900	16.87	-0.01	-0.06	16.5	16.87	15.59	3200
1774387560	16.88	-0.01	-0.06	16.88	16.88	16.6	10000
1774301160	16.89	0	0.00	16.89	16.89	16.89	0
1774041960	16.89	-0.1	-0.59	16.6	16.89	16.55	2098
1773907200	16.99	0	0.00	16.99	16.99	16.99	0
1773820800	16.99	0	0.00	16.99	16.99	16.99	0
1773734400	16.99	0	0.00	16.99	16.99	16.99	0