Capcom Company Ltd (PK)【CCOEY】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	-0.31	-3.37690631808	9.18	9.36	8.7	223266	8.93873843	DR
4	-1.655	-15.7244655582	10.525	10.69	8.7	192733	9.5095921	DR
12	-2.53	-22.1929824561	11.4	12	8.7	133758	10.18803768	DR
26	-2.96	-25.0211327134	11.83	13.47	8.7	153005	10.76918548	DR
52	-6.56	-42.5145819831	15.43	17.5	8.7	114578	11.72786073	DR
156	-11.525	-56.5089482716	20.395	23.46	7.95	48575	11.92138969	DR
260	-6.48	-42.2149837134	15.35	23.46	7.95	33144	12.13721449	DR

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
1781040540	8.8699999	-0.23	-2.53	8.85	9	8.84	337452
1780954140	9.1	0.24	2.71	9.11	9.18	9.07	263831
1780694940	8.86	0.09	1.03	9	9.2	8.86	166560
1780608540	8.77	-0.36	-3.94	8.77	9.025	8.7	202466
1780522140	9.13	-0.26	-2.77	9.18	9.36	9.11	146023
1780435740	9.39	-0.13	-1.37	9.42	9.44	9.39	262467
1780349340	9.52	0.07	0.74	9.59	9.6	9.51	243749
1780090080	9.45	-0.22	-2.28	9.42	9.45	9.35	201198
1780003320	9.67	-0.35	-3.49	9.64	9.71	9.64	229071
1779917340	10.02	0.22	2.24	10	10.04	9.8332	214440
1779830940	9.8	-0.13	-1.31	9.83	9.83	9.77	105173
1779484920	9.93	-0.13	-1.28	9.9445	10.05	9.91	137764
1779398880	10.059	-0.05	-0.50	10.06	10.09	9.992	109360
1779312300	10.11	0.12	1.20	10.01	10.29	10.01	192988
1779225660	9.99	0.48	5.05	10	10.0575	9.98	298792
1779139740	9.51	-0.11	-1.14	9.56	9.6	9.47	230265
1778880000	9.6199999	0.04	0.42	9.4	9.83	9.4	79477
1778793900	9.58	-1.1	-10.30	9.64	10.085	9.544405	151656
1778707380	10.68	-0.14	-1.29	10.525	10.69	10.47	89203
1778621340	10.82	-0.26	-2.35	10.86	10.87	10.75	100816
1778534940	11.08	0.16	1.47	11.14	11.14	11.015	72682
1778275200	10.92	0.34	3.21	10.99	11	10.87	77419
1778188800	10.58	-0.2	-1.86	10.74	10.74	10.55	92884
1778102520	10.78	0.16	1.51	11.088	11.088	10.77	55931
1778016000	10.62	0	0.00	10.46	10.6799	10.46	63463
1777930140	10.62	0.01	0.09	10.61	10.66	10.54	59455
1777671000	10.61	0.04	0.38	10.59	10.67	10.58	45564
1777584540	10.57	-0.2	-1.86	10.56	10.57	10.4	84318
1777498140	10.77	0	0.00	10.8	10.85	10.76	97559
1777411800	10.77	-0.1	-0.92	10.87	10.87	10.76	84691
1777325400	10.87	0.24	2.26	11.3	11.3	10.86	103039
1777065780	10.63	-0.15	-1.39	10.67	10.69	10.61	67093
1776979740	10.78	-0.19	-1.73	10.98	10.98	10.77	135770
1776893280	10.97	0.02	0.18	10.95	11.8	10.912	134554
1776806940	10.95	-0.91	-7.67	11.15	11.605	10.95	39487
1776720540	11.86	0.26	2.24	12	12	11.63	33496
1776460800	11.6	0.02	0.17	11.615	11.78	11.55	88893
1776374940	11.58	0.15	1.31	11.63	11.63	11.54	24652
1776288360	11.43	0.18	1.60	11.8	11.8	11.37	121224
1776202140	11.25	0.52	4.85	10.955	11.385	10.955	216403
1776115740	10.73	0.32	3.07	10.595	10.77	10.58	224957
1775856000	10.41	-0.03	-0.29	10.65	10.65	10.34	54939
1775770140	10.44	-0.31	-2.88	10.1	10.49	10.1	104425
1775683500	10.75	0	0.00	10.75	10.83	10.72	48670
1775596800	10.75	0.3	2.87	10.724	10.75	10.65	257124
1775510940	10.45	-0.22	-2.10	10.6	10.75	10.418	128986
1775164920	10.6744	-0.24	-2.16	10.69	10.8	10.6125	82697
1775078400	10.91	0.24	2.25	10.7	11.0399	10.7	94336
1774992540	10.67	0.37	3.59	10.35	10.7	10.35	271877
1774906080	10.3	-0.08	-0.77	10.335	10.36	10.2201	126120
1774646940	10.38	0.13	1.27	10.6	10.6	10.33	72195
1774560480	10.25	-0.32	-3.03	10.36	10.38	10.25	212051
1774473900	10.57	-0.39	-3.56	10.4	10.83	10.4	148892
1774387560	10.96	-0.25	-2.20	10.8501	11.2306	10.8501	87031
1774300800	11.206	0.34	3.17	10.9	11.24	10.9	134280
1774041960	10.862	-0.31	-2.76	11.07	11.155	10.79	84180
1773955740	11.17	0.17	1.55	11.11	11.17	10.95	60084
1773869340	11	-0.27	-2.40	11.4	11.4	11	103811
1773782700	11.27	0.03	0.27	11.32	11.47	11.223947	151531
1773696120	11.24	0.21	1.90	11.2	11.26	11.1135	99774
1773437340	11.03	0.28	2.60	11.125	11.25	11	127515
1773350400	10.75	0.08	0.75	11.15	11.15	10.72	225163
1773264540	10.67	-0.27	-2.47	10.88	10.88	10.61	87733
1773178080	10.94	0.09	0.83	11.3	11.3	10.86	187318