CCL Industries Inc (PK)【CCDBF】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	0.7825	1.30178006987	60.11	62.59	59.18	23067	60.29714779	CS
4	-2.4075	-3.80331753555	63.3	74.77	58.54	8468	60.27369817	CS
12	-2.475	-3.90578766718	63.3675	74.77	58.54	3029	60.44040589	CS
26	-2.2275	-3.52899239544	63.12	74.77	50.95	2897	61.95575177	CS
52	3.494	6.08726708886	57.3985	74.77	50.6405	6542	58.66706223	CS
156	15.0375	32.7935884854	45.855	74.77	37.36	5769	55.76363907	CS
260	4.57552	8.12458338498	56.31698	74.77	37.36	4269	55.34522909	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
1781731740	60.8925	0.29	0.48	61.19	61.405	60.8925	20835
1781645340	60.601	0.65	1.09	62.59	62.59	60.22	75202
1781558940	59.95	-0.24	-0.40	61.46	61.46	59.95	9103
1781299740	60.19	0.13	0.22	60.1115	60.205	59.814	2316
1781213220	60.0575	0.62	1.04	60.215	60.215	59.18	8374
1781126940	59.44	-0.32	-0.53	60.11	60.11	59.44	20341
1781040540	59.757	1.19	2.04	59.18	60.112	59.18	26668
1780954140	58.565	-1.57	-2.61	59.5101	59.705	58.54	453
1780694940	60.1325	0.97	1.64	59.6	60.1325	59.454	352
1780608540	59.165	-0.74	-1.23	60.395	60.395	59.165	84
1780522140	59.904	0.16	0.27	61.07	61.07	59.81	629
1780435740	59.74	-0.7	-1.15	61.484	61.72	59.74	1475
1780349340	60.435	-4.18	-6.47	60.22	62.132	60.22	13557
1780090080	64.617999	0.24	0.37	64.617999	64.617999	64.440022	128
1780003320	64.3775	0.71	1.11	64.235	64.379999	64.235	3
1779917340	63.67	-0.77	-1.19	63.67	63.67	63.67	100
1779830940	64.44	-0.75	-1.15	74.77	74.77	64.44	316
1779484920	65.19	-0.05	-0.08	65.5009	65.5009	65.19	844
1779398880	65.239999	0.74	1.15	64.61	65.44	64.207499	623
1779312300	64.5	1.17	1.85	63.3	64.5	63.3	321
1779225660	63.33	-0.01	-0.02	64.3	64.319999	63.33	314
1779139740	63.34	0.12	0.19	68.085	68.085	63.34	50
1778880000	63.22	-0.12	-0.19	63.58	63.905	63.22	2351
1778793900	63.34	1.71	2.77	61.91	63.892	61.91	459
1778707380	61.63	0.37	0.60	61.92	61.92	61.4095	326
1778621340	61.265	0.36	0.59	61.074	61.265	61.012	46
1778534940	60.906	-1.24	-1.99	62.3	62.3	60.906	167
1778275200	62.145	-0.27	-0.42	61.0301	62.145	61.0301	22
1778188800	62.41	1.18	1.93	61.73	62.51	61.73	359
1778102520	61.23	-0.18	-0.29	62.23	62.23	61.23	1195
1778016000	61.41	0.34	0.56	61.78	61.78	61.2815	772
1777930140	61.07	-1.28	-2.05	62.084	62.234	61.07	87
1777671000	62.35	-0.73	-1.15	63.36	63.36	62.35	369
1777584540	63.075	1.2	1.93	62.652	63.075	62.547	70
1777498140	61.8795	-1.06	-1.68	63.03	63.03	61.8795	120
1777411800	62.94	-0.33	-0.52	63.89	63.89	62.94	377
1777325400	63.2715	-0.51	-0.80	63.545	63.545	63.2715	118
1777065780	63.78	0.12	0.18	63.8705	64.068	63.78	83
1776979740	63.665	0.27	0.43	63.3	63.665	63.3	19
1776893280	63.39	-0.04	-0.06	64.7099	64.7099	63.39	101
1776806940	63.425	-0.54	-0.84	64.05	64.05	63.425	170
1776720540	63.964	0.26	0.41	63.862	63.964	63.815	24
1776460800	63.7	0.76	1.21	67.2199	67.2199	63.5705	260
1776374940	62.936	-0.78	-1.23	64.87	64.87	62.936	105
1776288360	63.72	-0.57	-0.89	64.03	64.1125	63.72	278
1776202140	64.29	0	0.00	64.29	64.29	64.29	0
1776115740	64.29	-0.06	-0.09	63.88	64.29	63.88	115
1775856000	64.349999	0.25	0.39	65	65.735	64.349999	144
1775770140	64.1024	-0.08	-0.12	64.604	64.604	64.1024	42
1775683500	64.18	1.82	2.92	64.364	64.364	64.18	336
1775596800	62.3615	-0.49	-0.78	59.5	62.666	59.5	150
1775510940	62.8505	-0.31	-0.49	62.7685	63.005	62.5805	334
1775164920	63.16	-0.55	-0.86	67.9299	67.9299	62.937	926
1775078400	63.705	1.07	1.70	62.31	63.705	62.31	101
1774992540	62.64	0.94	1.52	62.34	62.64	62.015	203
1774906080	61.7	-0.52	-0.84	62.033	62.14	61.7	144
1774646940	62.22	-0.63	-1.00	62.3605	62.735	62.11	218
1774560480	62.85	-0.24	-0.37	63.504	63.504	62.85	805
1774473900	63.085	-0.15	-0.23	63.3675	63.3675	63.085	3
1774387560	63.23	0.17	0.26	64.5745	64.5745	63.23	323
1774300800	63.063	1.58	2.57	61.92	63.063	61.92	127
1774041960	61.48	0.63	1.03	50.95	61.5205	50.95	3286
1773955740	60.855	-0.87	-1.40	60.5505	61.01	60.545	146
1773869340	61.72	-0.87	-1.39	63.55	63.55	61.49	503