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	0	18.26325	18.26325	18.26325	203	18.26325	CS
4	0.512986	2.89001898789	17.750264	20.54	16.45	147135	17.73223093	CS
12	-3.03675	-14.2570422535	21.3	23	16.45	82557	18.56649529	CS
26	-5.51175	-23.1829652997	23.775	24.52	16.45	38331	19.04353129	CS
52	-13.96675	-43.3346261247	32.23	32.23	16.45	25683	19.93784789	CS
156	-22.02675	-54.6705137751	40.29	42.76	15.9	18312	21.65012437	CS
260	-9.03425	-33.0955215679	27.2975	42.76	15.9	10162	21.80733296	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
1783027680	18.26325	0	0.00	18.26325	18.26325	18.26325	0
1782941280	18.26325	0	0.00	18.26325	18.26325	18.26325	0
1782854880	18.26325	0	0.00	18.26325	18.26325	18.26325	0
1782768480	18.26325	0	0.00	18.26325	18.26325	18.26325	0
1782509280	18.26325	-1.02	-5.27	18.26325	18.26325	18.26325	203
1782422940	19.28	0	0.00	19.28	19.28	19.28	0
1782336540	19.28	0	0.00	19.28	19.28	19.28	0
1782250140	19.28	0	0.00	19.28	19.28	19.28	0
1782163740	19.28	0	0.00	19.28	19.28	19.28	0
1781818140	19.28	0	0.00	19.28	19.28	19.28	0
1781731740	19.28	1.2	6.64	18.9	20.54	18.9	554
1781645340	18.08	-0.39	-2.12	18.08	18.08	18.08	304
1781558940	18.472	0	0.00	18.472	18.472	18.472	0
1781299740	18.472	0	0.00	18.472	18.472	18.472	0
1781213340	18.472	0	0.00	18.472	18.472	18.472	0
1781126940	18.472	0	0.00	18.472	18.472	18.472	0
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
1775462400	21.14	0	0.00	21.14	21.14	21.14	0