Capcom Co Ltd (PK)【CCOEF】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	-0.024195	-0.13081068836	18.496195	18.496195	16.45	254609	17.87791086	CS
4	-0.024195	-0.13081068836	18.496195	18.496195	16.45	254609	17.87791086	CS
12	-3.965174	-17.6723414455	22.437174	23	16.45	80769	18.6914541	CS
26	-6.978	-27.4184675835	25.45	25.45	16.45	38367	19.04900056	CS
52	-13.478	-42.1846635368	31.95	34.630398	16.45	26470	20.19526905	CS
156	-22.528	-54.9463414634	41	42.76	15.9	18310	21.65687391	CS
260	-11.768	-38.9153439153	30.24	42.76	15.9	10124	21.80980067	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	18.472	0.21	1.16	18.472	18.472	17.899902	264179
1780954140	18.26	1.81	11.00	17.45	18.429	17.45	254217
1780694940	16.45	-1.3	-7.33	16.45	18.054144	16.45	261390
1780608540	17.750264	-0.75	-4.03	17.750264	17.750264	17.750264	249100
1780522140	18.496195	-3.71	-16.72	18.496195	18.496195	18.496195	244158
1780435740	22.21	0	0.00	22.21	22.21	22.21	0
1780349340	22.21	0	0.00	22.21	22.21	22.21	0
1780090140	22.21	0	0.00	22.21	22.21	22.21	0
1780003740	22.21	0	0.00	22.21	22.21	22.21	0
1779917340	22.21	0	0.00	22.21	22.21	22.21	0
1779830940	22.21	0	0.00	22.21	22.21	22.21	0
1779485340	22.21	0	0.00	22.21	22.21	22.21	0
1779398940	22.21	0	0.00	22.21	22.21	22.21	0
1779312540	22.21	0	0.00	22.21	22.21	22.21	0
1779226140	22.21	0	0.00	22.21	22.21	22.21	0
1779139740	22.21	0	0.00	22.21	22.21	22.21	0
1778880540	22.21	0	0.00	22.21	22.21	22.21	0
1778794140	22.21	0	0.00	22.21	22.21	22.21	0
1778707740	22.21	0	0.00	22.21	22.21	22.21	0
1778621340	22.21	-0.49	-2.16	21.642	22.21	21.642	7761
1778534400	22.7	0	0.00	22.7	22.7	22.7	0
1778275200	22.7	0	0.00	22.7	22.7	22.7	0
1778188800	22.7	0	0.00	22.7	22.7	22.7	0
1778102400	22.7	0	0.00	22.7	22.7	22.7	0
1778016000	22.7	-0.3	-1.30	22.7	22.7	22.7	150
1777930200	23	0	0.00	23	23	23	0
1777671000	23	0	0.00	23	23	23	1
1777584600	23	0	0.00	23	23	23	0
1777498200	23	0	0.00	23	23	23	0
1777411800	23	0	0.00	22.05702	23	22.05702	52447
1777325400	23	1.07	4.90	23	23	23	2
1777066140	21.926419	0	0.00	21.926419	21.926419	21.926419	0
1776979740	21.926419	-1.07	-4.67	21.926419	21.926419	21.926419	51952
1776893280	23	0	0.00	23	23	23	159
1776806940	23	1	4.55	23	23	22.577407	98701
1776720540	22	0.7	3.29	22	22	22	133
1776460800	21.3	-0.7	-3.18	21.3	21.3	21.3	611
1776374400	22	0	0.00	22	22	22	0
1776288000	22	0	0.00	22	22	22	0
1776201600	22	0	0.00	22	22	22	0
1776115200	22	0	0.00	22	22	22	0
1775856000	22	0	0.00	22	22	22	0
1775769600	22	0	0.00	22	22	22	0
1775683200	22	0	0.00	22	22	22	0
1775596800	22	0.86	4.07	22	22	22	101
1775510400	21.14	0	0.00	21.14	21.14	21.14	0
1775164800	21.14	0	0.00	21.14	21.14	21.14	0
1775078400	21.14	-1.14	-5.12	21.14	21.14	21.14	104
1774992540	22.2819	0	0.00	22.2819	22.2819	22.2819	0
1774906140	22.2819	0	0.00	22.2819	22.2819	22.2819	0
1774646940	22.2819	0	0.00	22.2819	22.2819	22.2819	0
1774560540	22.2819	0	0.00	22.2819	22.2819	22.2819	0
1774474140	22.2819	0	0.00	22.2819	22.2819	22.2819	0
1774387740	22.2819	0	0.00	22.2819	22.2819	22.2819	0
1774301340	22.2819	0	0.00	22.2819	22.2819	22.2819	0
1774042140	22.2819	0	0.00	22.2819	22.2819	22.2819	0
1773955740	22.2819	-0.16	-0.69	22.2819	22.2819	22.2819	450
1773869340	22.437174	-0.63	-2.74	22.437174	22.437174	22.437174	49000
1773782700	23.07	0	0.00	23.07	23.07	23.07	192
1773696120	23.07	0.01	0.04	23.07	23.07	23.07	143
1773388800	23.0608	0	0.00	23.0608	23.0608	23.0608	0
1773302400	23.0608	0	0.00	23.0608	23.0608	23.0608	0
1773216000	23.0608	0	0.00	23.0608	23.0608	23.0608	0
1773129600	23.0608	0	0.00	23.0608	23.0608	23.0608	0