Carlyle Commodities Corporation (PK)【CCCFF】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.0057	-40.1408450704	0.0142	0.0142	0.0085	52359	0.0142	CS
4	-0.00765	-47.3684210526	0.01615	0.018	0.0085	100949	0.01135889	CS
12	-0.01865	-68.6924493554	0.02715	0.0285	0.0085	74238	0.01530628	CS
26	-0.01896	-69.0458849235	0.02746	0.03804	0.0085	52589	0.01856702	CS
52	-0.10348	-92.4093588141	0.11198	0.135276	0.0085	56669	0.04443413	CS
156	-0.2715	-96.9642857143	0.28	0.28	0.0085	58845	0.0762164	CS
260	-0.2715	-96.9642857143	0.28	0.28	0.0085	57851	0.0762164	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
1732660140	0.0085	-0.0057	-40.14	0.01235	0.01235	0.0085	309200
1732573200	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1732314000	0.0142	0	0.00	0.0109	0.0142	0.0109	102420
1732228140	0.0142	0	0.00	0.0142	0.0142	0.0142	0
1732141740	0.0142	0.0031	27.93	0.0142	0.0142	0.0142	2298
1732055280	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1731968880	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1731709680	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1731623280	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1731536880	0.0111	0	0.00	0.0111	0.0111	0.0111	0
1731450480	0.0111	0.00086	8.40	0.0099	0.0111	0.0098	54300
1731363600	0.01024	0.00019	1.89	0.01	0.01024	0.01	399000
1731104940	0.01005	0	0.00	0.01005	0.01005	0.01005	0
1731018540	0.01005	-0.00795	-44.17	0.0112	0.0112	0.01005	19325
1730928480	0.018	0	0.00	0.018	0.018	0.018	0
1730842080	0.018	0	0.00	0.018	0.018	0.018	0
1730755680	0.018	0	0.00	0.018	0.018	0.018	0
1730496480	0.018	0	0.00	0.018	0.018	0.018	0
1730410080	0.018	0	0.00	0.018	0.018	0.018	0
1730323680	0.018	0	0.00	0.018	0.018	0.018	0
1730237280	0.018	0.0046	34.33	0.01615	0.018	0.01615	28350
1730150880	0.0134	-0.0012	-8.22	0.0134	0.0134	0.0134	300
1729891500	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1729805100	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1729718700	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1729632300	0.0146	0	0.00	0.01795	0.01795	0.0146	18000
1729545600	0.0146	0	0.00	0.0146	0.0146	0.0146	0
1729286400	0.0146	-0.0054	-27.00	0.018	0.018	0.0146	185500
1729200000	0.02	0.0014001	7.53	0.0146	0.02	0.0146	11525
1729113960	0.0185999	0.0076999	70.64	0.0153	0.0185999	0.0153	68715
1729027620	0.0109	0	0.00	0.0109	0.0109	0.0109	0
1728941220	0.0109	-0.0002	-1.80	0.0117	0.0117	0.0109	33000
1728681900	0.0111	-0.0051	-31.48	0.0142	0.0142	0.0109	60000
1728595560	0.0162	0.0019	13.29	0.014	0.0162	0.0139	264795
1728508980	0.0143	0	0.00	0.0143	0.0143	0.0143	0
1728422580	0.0143	-0.0024	-14.37	0.015	0.015	0.0143	38557
1728336000	0.0167	0.0002	1.21	0.01744	0.018	0.0144	14225
1728076800	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1727990400	0.0165	0	0.00	0.0165	0.0165	0.0165	0
1727904000	0.0165	-0.0019	-10.33	0.02	0.02	0.0145	538000
1727817780	0.0184	0	0.00	0.0184	0.0184	0.0184	0
1727731380	0.0184	0.0001	0.55	0.01795	0.0184	0.01795	15000
1727472600	0.0183	0	0.00	0.0183	0.0183	0.0183	0
1727386200	0.0183	-0.00215	-10.51	0.0196	0.02015	0.0183	45000
1727299200	0.02045	-0.00125	-5.76	0.0223	0.0223	0.02045	10000
1727213340	0.0217	0	0.00	0.0217	0.0217	0.0217	0
1727126940	0.0217	-0.0053	-19.63	0.0217	0.0217	0.0217	150
1726867200	0.027	0.00635	30.75	0.027	0.027	0.027	300
1726781220	0.02065	0.00065	3.25	0.02065	0.02065	0.02065	500
1726694640	0.02	0	0.00	0.02	0.02	0.02	0
1726608240	0.02	-0.0021	-9.50	0.0214	0.0214	0.01895	178165
1726522140	0.0221	0	0.00	0.0221	0.0221	0.0221	0
1726262940	0.0221	-0.0059	-21.07	0.0285	0.0285	0.0221	14864
1726176540	0.028	-0.0003	-1.06	0.0216	0.028	0.0216	15400
1726090140	0.0283	0.0041	16.94	0.0234	0.0283	0.0231999	26000
1726003500	0.0242	-0.00295	-10.87	0.0214	0.0242	0.0214	9000
1725917160	0.02715	-0.00045	-1.63	0.02715	0.02715	0.02715	200
1725633000	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1725546600	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1725460200	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1725373800	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1725028200	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1724941800	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1724855400	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1724769000	0.0276	0	0.00	0.0276	0.0276	0.0276	0